SHE:000708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	16.35	16.35	15.69	15.74	-	-2.24%	17,991,363
Jan 5, 2026	16.65	16.65	15.92	16.10	16.10	-1.65%	21,409,060
Dec 31, 2025	16.35	16.48	16.18	16.37	16.37	1.30%	10,803,750
Dec 30, 2025	15.96	16.24	15.89	16.16	16.16	0.56%	9,623,680
Dec 29, 2025	16.04	16.20	15.90	16.07	16.07	0.12%	14,321,568
Dec 26, 2025	15.95	16.28	15.89	16.05	16.05	0.88%	12,561,350
Dec 25, 2025	15.78	16.00	15.75	15.91	15.91	0.57%	6,869,219
Dec 24, 2025	15.72	15.87	15.51	15.82	15.82	0.64%	11,335,850
Dec 23, 2025	15.74	15.81	15.55	15.72	15.72	-0.19%	10,288,450
Dec 22, 2025	15.83	15.89	15.60	15.75	15.75	0.57%	10,558,474
Dec 19, 2025	15.43	15.75	15.36	15.66	15.66	1.69%	13,629,980
Dec 18, 2025	15.24	15.47	15.15	15.40	15.40	1.05%	10,312,940
Dec 17, 2025	15.05	15.29	14.90	15.24	15.24	1.67%	12,162,500
Dec 16, 2025	15.09	15.30	14.91	14.99	14.99	-0.79%	13,870,270
Dec 15, 2025	15.01	15.35	14.96	15.11	15.11	0.27%	24,265,764
Dec 12, 2025	15.35	15.46	15.01	15.07	15.07	-1.57%	38,152,440
Dec 11, 2025	15.25	15.50	15.18	15.31	15.31	0.13%	17,769,670
Dec 10, 2025	15.04	15.41	14.94	15.29	15.29	2.21%	17,246,820
Dec 9, 2025	15.40	15.59	14.91	14.96	14.96	-3.73%	21,208,660
Dec 8, 2025	15.90	16.08	15.27	15.54	15.54	-2.57%	21,640,671
Dec 5, 2025	15.79	16.02	15.74	15.95	15.95	0.76%	10,531,770
Dec 4, 2025	15.93	16.09	15.70	15.83	15.83	-0.75%	12,861,760
Dec 3, 2025	15.87	16.15	15.71	15.95	15.95	1.21%	16,937,930
Dec 2, 2025	15.83	15.98	15.71	15.76	15.76	-0.88%	15,745,230
Dec 1, 2025	15.60	15.96	15.47	15.90	15.90	4.95%	26,705,950
Nov 28, 2025	14.98	15.20	14.93	15.15	15.15	1.41%	11,510,110
Nov 27, 2025	14.96	15.09	14.82	14.94	14.94	0.40%	9,868,702
Nov 26, 2025	14.79	15.00	14.67	14.88	14.88	1.09%	17,995,910
Nov 25, 2025	15.00	15.02	14.68	14.72	14.72	-2.97%	21,993,590
Nov 24, 2025	14.82	15.17	14.58	15.17	15.17	2.36%	20,716,530
Nov 21, 2025	14.92	15.17	14.79	14.82	14.82	-1.40%	15,748,970
Nov 20, 2025	15.00	15.27	14.90	15.03	15.03	-	15,985,950
Nov 19, 2025	14.74	15.12	14.63	15.03	15.03	2.24%	17,886,680
Nov 18, 2025	14.93	14.99	14.59	14.70	14.70	-1.61%	21,680,470
Nov 17, 2025	15.18	15.35	14.82	14.94	14.94	-2.42%	27,771,850
Nov 14, 2025	15.50	15.72	15.27	15.31	15.31	-1.73%	15,555,100
Nov 13, 2025	15.58	15.69	15.38	15.58	15.58	-0.19%	15,842,790
Nov 12, 2025	15.38	15.77	15.35	15.61	15.61	1.36%	19,494,840
Nov 11, 2025	15.40	15.48	15.08	15.40	15.40	0.20%	22,672,410
Nov 10, 2025	15.24	15.50	15.19	15.37	15.37	0.92%	18,024,010
Nov 7, 2025	15.25	15.40	15.10	15.23	15.23	-0.52%	16,178,750
Nov 6, 2025	15.12	15.50	14.98	15.31	15.31	1.46%	23,213,970
Nov 5, 2025	14.84	15.19	14.61	15.09	15.09	1.34%	19,248,380
Nov 4, 2025	14.85	15.23	14.81	14.89	14.89	-0.20%	19,657,010
Nov 3, 2025	14.65	15.05	14.47	14.92	14.92	2.26%	27,569,700
Oct 31, 2025	14.67	14.73	14.45	14.59	14.59	-0.14%	16,993,710
Oct 30, 2025	14.50	14.82	14.47	14.61	14.61	0.69%	19,427,450
Oct 29, 2025	14.49	14.59	14.29	14.51	14.51	-0.27%	13,944,670
Oct 28, 2025	14.82	14.92	14.36	14.55	14.55	-1.82%	25,736,330
Oct 27, 2025	14.60	15.22	14.60	14.82	14.82	5.41%	40,043,110