SHE:000708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	16.00	16.13	15.59	15.64	15.64	-2.13%	17,737,400
Jan 26, 2026	16.14	16.18	15.86	15.98	15.98	-0.68%	18,542,760
Jan 23, 2026	16.25	16.25	15.91	16.09	16.09	-0.12%	15,418,430
Jan 22, 2026	15.95	16.32	15.88	16.11	16.11	1.07%	15,700,860
Jan 21, 2026	16.10	16.14	15.82	15.94	15.94	-1.42%	15,392,424
Jan 20, 2026	15.90	16.18	15.75	16.17	16.17	1.89%	17,344,040
Jan 19, 2026	15.68	15.91	15.66	15.87	15.87	1.34%	14,171,060
Jan 16, 2026	15.72	15.93	15.65	15.66	15.66	-0.19%	13,374,950
Jan 15, 2026	15.64	15.97	15.61	15.69	15.69	-0.06%	14,301,530
Jan 14, 2026	15.80	15.88	15.58	15.70	15.70	-0.44%	16,515,280
Jan 13, 2026	15.82	16.12	15.73	15.77	15.77	-0.32%	16,472,820
Jan 12, 2026	15.95	16.05	15.70	15.82	15.82	-0.44%	15,652,510
Jan 9, 2026	15.89	15.99	15.71	15.89	15.89	0.13%	16,412,290
Jan 8, 2026	15.80	15.95	15.62	15.87	15.87	0.13%	12,110,440
Jan 7, 2026	15.83	15.94	15.68	15.85	15.85	0.13%	16,671,460
Jan 6, 2026	16.05	16.11	15.66	15.83	15.83	-1.68%	25,624,710
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