SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	57.71	57.71	54.02	54.07	-	-2.40%	5,369,153
Jan 29, 2026	58.32	58.72	55.31	55.40	55.40	-5.78%	28,122,530
Jan 28, 2026	58.60	59.11	57.88	58.80	58.80	0.34%	16,494,730
Jan 27, 2026	56.73	59.20	55.86	58.60	58.60	2.72%	21,480,270
Jan 26, 2026	59.87	59.87	56.65	57.05	57.05	-3.92%	25,448,258
Jan 23, 2026	57.71	59.70	57.37	59.38	59.38	3.14%	25,151,920
Jan 22, 2026	56.31	57.89	56.31	57.57	57.57	2.24%	19,417,925
Jan 21, 2026	55.49	57.02	55.46	56.31	56.31	0.70%	14,112,960
Jan 20, 2026	57.19	57.58	55.45	55.92	55.92	-2.15%	16,176,350
Jan 19, 2026	56.96	57.68	56.16	57.15	57.15	0.05%	19,541,430
Jan 16, 2026	55.40	57.55	54.70	57.12	57.12	3.82%	26,823,990
Jan 15, 2026	55.20	55.76	54.79	55.02	55.02	-0.33%	15,923,190
Jan 14, 2026	55.40	56.98	54.60	55.20	55.20	-0.36%	29,803,060
Jan 13, 2026	58.01	58.08	55.20	55.40	55.40	-5.81%	38,659,130
Jan 12, 2026	57.79	59.30	57.16	58.82	58.82	3.41%	38,527,867
Jan 9, 2026	57.00	58.58	55.88	56.88	56.88	0.46%	42,602,566
Jan 8, 2026	54.20	57.47	53.92	56.62	56.62	3.99%	30,894,600
Jan 7, 2026	55.39	55.39	54.17	54.45	54.45	-1.18%	20,877,970
Jan 6, 2026	53.23	55.82	52.91	55.10	55.10	2.97%	33,870,900
Jan 5, 2026	53.05	54.17	52.32	53.51	53.51	2.10%	25,893,650
Dec 31, 2025	51.90	52.66	51.39	52.41	52.41	0.60%	18,714,698
Dec 30, 2025	51.96	53.19	51.80	52.10	52.10	-0.63%	20,025,730
Dec 29, 2025	52.20	52.88	51.93	52.43	52.43	0.71%	18,901,940
Dec 26, 2025	52.02	52.52	51.40	52.06	52.06	0.89%	20,921,740
Dec 25, 2025	51.58	52.29	51.28	51.60	51.60	0.04%	20,476,340
Dec 24, 2025	50.10	52.09	50.06	51.58	51.58	2.65%	24,456,850
Dec 23, 2025	50.19	50.52	49.89	50.25	50.25	0.78%	15,386,260
Dec 22, 2025	49.90	50.27	49.58	49.86	49.86	-0.06%	11,557,420
Dec 19, 2025	49.83	50.76	49.81	49.89	49.89	0.02%	14,176,900
Dec 18, 2025	48.41	50.48	48.36	49.88	49.88	2.32%	19,216,233
Dec 17, 2025	48.56	48.89	47.77	48.75	48.75	0.10%	12,129,560
Dec 16, 2025	49.39	49.49	48.35	48.70	48.70	-1.72%	14,237,010
Dec 15, 2025	49.40	50.44	49.23	49.55	49.55	-0.26%	16,641,140
Dec 12, 2025	49.04	49.86	48.76	49.68	49.68	1.35%	18,008,730
Dec 11, 2025	48.76	49.45	48.58	49.02	49.02	0.57%	15,501,660
Dec 10, 2025	48.70	48.96	48.33	48.74	48.74	0.62%	10,711,300
Dec 9, 2025	48.16	48.98	48.07	48.44	48.44	0.35%	9,323,509
Dec 8, 2025	48.40	48.77	48.16	48.27	48.27	0.37%	13,439,700
Dec 5, 2025	47.30	48.19	46.99	48.09	48.09	1.65%	11,739,977
Dec 4, 2025	47.14	47.38	46.90	47.31	47.31	0.19%	6,531,350
Dec 3, 2025	47.43	47.58	46.71	47.22	47.22	-0.34%	7,780,583
Dec 2, 2025	47.48	47.69	47.15	47.38	47.38	-0.65%	7,153,989
Dec 1, 2025	47.68	48.00	47.47	47.69	47.69	0.76%	10,237,690
Nov 28, 2025	46.50	47.50	46.50	47.33	47.33	1.74%	11,119,700
Nov 27, 2025	46.82	47.13	46.50	46.52	46.52	-0.81%	7,750,444
Nov 26, 2025	47.31	47.43	46.80	46.90	46.90	-1.39%	10,794,430
Nov 25, 2025	47.72	47.96	47.23	47.56	47.56	-0.23%	10,220,190
Nov 24, 2025	46.60	47.90	46.37	47.67	47.67	2.78%	13,812,850
Nov 21, 2025	46.90	47.23	46.18	46.38	46.38	-2.13%	12,453,310
Nov 20, 2025	48.21	48.40	47.32	47.39	47.39	-1.66%	10,767,210