SHE:000672 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.43	15.43	14.42	14.45	-	-3.34%	16,126,639
Feb 26, 2026	15.60	15.60	14.70	14.95	14.95	-4.66%	36,153,800
Feb 25, 2026	15.33	16.10	14.86	15.68	15.68	2.62%	39,271,755
Feb 24, 2026	16.09	16.11	15.10	15.28	15.28	-3.29%	31,811,430
Feb 13, 2026	15.43	15.91	15.35	15.80	15.80	1.41%	27,840,180
Feb 12, 2026	14.99	15.75	14.99	15.58	15.58	3.80%	26,720,276
Feb 11, 2026	14.74	15.57	14.56	15.01	15.01	3.09%	36,016,140
Feb 10, 2026	14.60	14.66	14.17	14.56	14.56	-0.61%	17,502,660
Feb 9, 2026	14.88	14.93	14.38	14.65	14.65	-0.75%	24,091,950
Feb 6, 2026	14.84	15.58	14.76	14.76	14.76	-1.20%	27,276,520
Feb 5, 2026	15.18	15.25	14.70	14.94	14.94	-1.71%	19,863,265
Feb 4, 2026	14.96	15.39	14.84	15.20	15.20	1.67%	20,816,280
Feb 3, 2026	14.81	15.08	14.40	14.95	14.95	3.17%	26,308,190
Feb 2, 2026	14.57	15.05	14.21	14.49	14.49	0.42%	43,988,880
Jan 30, 2026	13.82	14.48	13.50	14.43	14.43	3.74%	29,288,280
Jan 29, 2026	13.97	14.28	13.64	13.91	13.91	0.36%	24,171,130
Jan 28, 2026	13.47	13.98	13.45	13.86	13.86	3.28%	19,929,000
Jan 27, 2026	13.62	13.72	13.37	13.42	13.42	-0.96%	13,449,810
Jan 26, 2026	13.80	13.88	13.48	13.55	13.55	-2.10%	19,139,170
Jan 23, 2026	13.86	13.94	13.60	13.84	13.84	-0.07%	19,832,950
Jan 22, 2026	13.51	14.27	13.51	13.85	13.85	3.05%	29,779,630
Jan 21, 2026	13.45	13.67	13.40	13.44	13.44	-2.04%	21,356,930
Jan 20, 2026	13.40	13.97	13.28	13.72	13.72	2.31%	36,823,830
Jan 19, 2026	13.01	13.88	12.92	13.41	13.41	4.36%	36,346,120
Jan 16, 2026	12.56	12.94	12.48	12.85	12.85	2.72%	25,431,550
Jan 15, 2026	12.54	12.59	12.44	12.51	12.51	-0.24%	13,614,250
Jan 14, 2026	12.69	12.84	12.41	12.54	12.54	-1.49%	24,618,020
Jan 13, 2026	13.35	13.48	12.68	12.73	12.73	-5.56%	28,928,400
Jan 12, 2026	12.91	13.76	12.78	13.48	13.48	4.25%	36,745,397
Jan 9, 2026	12.89	13.04	12.70	12.93	12.93	0.31%	23,311,770
Jan 8, 2026	13.09	13.18	12.80	12.89	12.89	-0.46%	22,939,690
Jan 7, 2026	13.68	13.90	12.95	12.95	12.95	-1.97%	30,811,890
Jan 6, 2026	13.01	13.28	12.78	13.21	13.21	1.15%	34,074,430
Jan 5, 2026	12.99	13.42	12.40	13.06	13.06	0.54%	60,061,324
Dec 31, 2025	12.98	12.99	12.73	12.99	12.99	9.99%	25,918,550
Dec 30, 2025	11.60	11.99	11.51	11.81	11.81	1.37%	16,146,412
Dec 29, 2025	11.98	11.98	11.60	11.65	11.65	-2.67%	18,155,130
Dec 26, 2025	11.85	12.20	11.79	11.97	11.97	-	16,826,346
Dec 25, 2025	11.85	11.98	11.56	11.97	11.97	1.01%	21,204,850
Dec 24, 2025	11.42	12.16	11.42	11.85	11.85	3.77%	35,201,400
Dec 23, 2025	11.35	11.54	11.19	11.42	11.42	-0.17%	19,255,190
Dec 22, 2025	11.19	11.57	11.07	11.44	11.44	2.79%	30,525,670
Dec 19, 2025	11.10	11.18	10.99	11.13	11.13	1.09%	8,684,719
Dec 18, 2025	10.99	11.16	10.93	11.01	11.01	0.09%	7,898,808
Dec 17, 2025	10.96	11.08	10.81	11.00	11.00	0.64%	9,731,266
Dec 16, 2025	11.22	11.32	10.92	10.93	10.93	-2.76%	12,335,930
Dec 15, 2025	10.98	11.51	10.98	11.24	11.24	1.81%	22,767,170
Dec 12, 2025	11.19	11.36	10.98	11.04	11.04	-1.34%	22,562,490
Dec 11, 2025	11.20	11.29	11.04	11.19	11.19	0.54%	20,486,440
Dec 10, 2025	10.78	11.20	10.75	11.13	11.13	3.15%	23,945,180