SHE:000672 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	13.82	15.39	13.82	15.13	-	1.20%	15,982,908
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
Dec 9, 2025	10.94	11.01	10.76	10.79	10.79	-2.09%	13,343,430
Dec 8, 2025	10.85	11.15	10.78	11.02	11.02	0.64%	17,040,410
Dec 5, 2025	11.01	11.24	10.85	10.95	10.95	-1.08%	15,204,820
Dec 4, 2025	10.88	11.30	10.77	11.07	11.07	1.93%	16,285,710
Dec 3, 2025	10.82	11.02	10.75	10.86	10.86	0.28%	8,818,668
Dec 2, 2025	10.94	10.99	10.71	10.83	10.83	-1.19%	10,871,490
Dec 1, 2025	10.87	11.20	10.83	10.96	10.96	1.76%	20,842,190
Nov 28, 2025	10.48	10.80	10.40	10.77	10.77	3.06%	11,638,980
Nov 27, 2025	10.37	10.57	10.30	10.45	10.45	0.38%	8,378,850
Nov 26, 2025	10.31	10.60	10.30	10.41	10.41	1.17%	14,279,580
Nov 25, 2025	10.29	10.47	10.23	10.29	10.29	0.49%	8,685,250