SHE:000700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.50	13.64	13.07	13.35	13.35	-1.48%	42,461,286
Jan 27, 2026	13.27	13.75	13.10	13.55	13.55	0.07%	70,655,950
Jan 26, 2026	15.20	15.65	13.54	13.54	13.54	-9.97%	96,945,430
Jan 23, 2026	14.95	15.26	14.60	15.04	15.04	1.42%	85,751,000
Jan 22, 2026	15.40	15.40	14.63	14.83	14.83	-3.76%	107,303,000
Jan 21, 2026	13.86	15.41	13.75	15.41	15.41	9.99%	80,309,840
Jan 20, 2026	14.53	14.69	13.85	14.01	14.01	-4.24%	68,879,210
Jan 19, 2026	14.30	15.25	13.89	14.63	14.63	2.88%	97,068,020
Jan 16, 2026	13.70	14.55	13.65	14.22	14.22	5.33%	96,106,600
Jan 15, 2026	13.54	14.44	13.39	13.50	13.50	-0.37%	85,371,170
Jan 14, 2026	13.13	13.70	13.04	13.55	13.55	3.44%	79,161,950
Jan 13, 2026	14.00	14.00	13.00	13.10	13.10	-6.43%	90,267,470
Jan 12, 2026	14.02	14.37	13.77	14.00	14.00	-1.41%	84,343,260
Jan 9, 2026	14.74	14.85	14.02	14.20	14.20	-4.18%	124,361,649
Jan 8, 2026	14.70	15.26	14.45	14.82	14.82	-1.40%	105,457,400
Jan 7, 2026	14.25	15.66	14.10	15.03	14.70	-	136,716,000
Jan 6, 2026	14.90	15.90	14.35	15.03	14.70	4.01%	174,465,500
Jan 5, 2026	13.93	14.49	13.56	14.45	14.14	0.49%	165,056,900
Dec 31, 2025	14.34	15.08	13.68	14.38	14.07	3.53%	208,351,200
Dec 30, 2025	13.07	13.89	12.88	13.89	13.59	9.98%	115,838,800
Dec 29, 2025	11.45	12.63	11.45	12.63	12.36	10.02%	115,927,900
Dec 26, 2025	11.10	11.62	11.10	11.48	11.23	2.04%	65,537,670
Dec 25, 2025	10.47	11.49	10.41	11.25	11.01	7.45%	90,841,460
Dec 24, 2025	10.57	10.58	10.41	10.47	10.24	-1.41%	40,381,520
Dec 23, 2025	10.98	11.00	10.50	10.62	10.39	-3.45%	37,975,900
Dec 22, 2025	10.97	11.15	10.66	11.00	10.76	4.07%	60,143,620
Dec 19, 2025	10.26	10.85	10.21	10.57	10.34	4.14%	50,682,360
Dec 18, 2025	10.40	10.50	10.15	10.15	9.93	-3.88%	36,599,030
Dec 17, 2025	10.65	10.68	10.18	10.56	10.33	1.05%	40,295,460
Dec 16, 2025	11.30	11.35	10.38	10.45	10.22	-5.43%	55,929,900
Dec 15, 2025	10.98	11.43	10.92	11.05	10.81	0.18%	53,854,730
Dec 12, 2025	11.22	11.39	10.99	11.03	10.79	-2.04%	53,713,670
Dec 11, 2025	11.59	12.00	11.24	11.26	11.02	1.62%	110,166,500
Dec 10, 2025	10.60	11.28	10.50	11.08	10.84	5.32%	104,996,400
Dec 9, 2025	10.35	10.71	10.34	10.52	10.29	0.48%	50,308,810
Dec 8, 2025	9.88	10.68	9.77	10.47	10.24	5.97%	74,290,820
Dec 5, 2025	9.83	10.02	9.64	9.88	9.67	1.13%	34,355,340
Dec 4, 2025	10.29	10.39	9.74	9.77	9.56	-0.41%	38,478,550
Dec 3, 2025	10.11	10.18	9.70	9.81	9.60	-2.87%	40,051,650
Dec 2, 2025	10.31	10.39	10.01	10.10	9.88	-3.16%	37,368,530
Dec 1, 2025	10.24	10.61	10.23	10.43	10.20	1.36%	49,905,980
Nov 28, 2025	10.29	10.45	10.12	10.29	10.07	-0.96%	38,986,050
Nov 27, 2025	10.18	10.41	10.14	10.39	10.16	1.07%	44,182,740
Nov 26, 2025	9.86	10.42	9.79	10.28	10.06	3.63%	69,057,520
Nov 25, 2025	9.95	10.16	9.87	9.92	9.70	-0.20%	33,994,410
Nov 24, 2025	9.70	10.03	9.63	9.94	9.72	2.16%	37,290,740
Nov 21, 2025	9.20	10.20	9.17	9.73	9.52	4.62%	70,679,930
Nov 20, 2025	9.84	9.91	9.26	9.30	9.10	-5.49%	38,765,100
Nov 19, 2025	9.81	9.90	9.71	9.84	9.63	0.10%	23,433,620
Nov 18, 2025	9.93	9.99	9.60	9.83	9.62	-1.90%	36,567,700