SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	51.90	55.39	51.90	54.71	-	-0.71%	12,090,283
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
Nov 19, 2025	48.10	48.49	47.70	48.19	48.19	-0.08%	13,322,560
Nov 18, 2025	48.55	48.99	48.06	48.23	48.23	-1.17%	9,701,668
Nov 17, 2025	49.54	49.76	48.65	48.80	48.80	0.83%	13,027,060
Nov 14, 2025	48.70	49.24	48.37	48.40	48.40	-0.82%	8,972,936
Nov 13, 2025	48.50	49.03	48.31	48.80	48.80	0.51%	9,545,867
Nov 12, 2025	49.00	49.00	47.99	48.55	48.55	-1.12%	13,601,610
Nov 11, 2025	50.59	50.80	49.01	49.10	49.10	-2.93%	22,026,860
Nov 10, 2025	50.80	51.40	50.11	50.58	50.58	-0.12%	16,878,160
Nov 7, 2025	50.48	50.99	49.89	50.64	50.64	-0.31%	13,570,050
Nov 6, 2025	50.50	51.45	50.41	50.80	50.80	0.34%	15,113,950
Nov 5, 2025	50.21	50.72	49.84	50.63	50.63	-0.65%	14,243,010
Nov 4, 2025	51.16	51.86	50.50	50.96	50.96	-0.45%	18,052,490
Nov 3, 2025	50.50	51.61	50.00	51.19	51.19	1.53%	21,566,010
Oct 31, 2025	51.91	52.48	50.14	50.42	50.42	-3.08%	26,661,610
Oct 30, 2025	53.63	53.63	51.70	52.02	52.02	-3.00%	25,805,770
Oct 29, 2025	53.88	54.66	53.36	53.63	53.63	0.06%	22,443,920
Oct 28, 2025	53.03	54.80	52.83	53.60	53.60	0.88%	42,903,070