SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	52.01	52.14	50.78	51.03	51.03	-2.33%	13,355,690
Mar 11, 2026	52.92	53.37	52.03	52.25	52.25	-1.23%	12,778,260
Mar 10, 2026	52.53	53.29	52.29	52.90	52.90	1.93%	12,120,084
Mar 9, 2026	52.52	52.53	50.53	51.90	51.90	-2.97%	18,532,210
Mar 6, 2026	52.69	54.55	52.33	53.49	53.49	1.06%	15,439,050
Mar 5, 2026	53.60	53.95	52.58	52.93	52.93	1.01%	14,328,660
Mar 4, 2026	51.98	53.98	51.97	52.40	52.40	-0.25%	18,964,390
Mar 3, 2026	57.17	57.35	52.50	52.53	52.53	-8.13%	31,271,360
Mar 2, 2026	58.30	58.50	56.77	57.18	57.18	-0.97%	21,941,690
Feb 27, 2026	57.55	58.42	57.12	57.74	57.74	-0.67%	17,416,390
Feb 26, 2026	54.90	58.90	54.60	58.13	58.13	6.04%	36,442,620
Feb 25, 2026	54.89	55.33	54.42	54.82	54.82	0.83%	15,214,040
Feb 24, 2026	53.75	54.95	53.75	54.37	54.37	2.62%	15,610,468
Feb 13, 2026	53.50	53.83	52.92	52.98	52.98	-1.16%	9,538,314
Feb 12, 2026	52.98	53.93	52.84	53.60	53.60	1.11%	11,096,170
Feb 11, 2026	53.45	53.87	53.00	53.01	53.01	-0.86%	8,533,536
Feb 10, 2026	53.80	54.10	53.38	53.47	53.47	-0.65%	9,289,458
Feb 9, 2026	54.26	54.29	53.65	53.82	53.82	0.79%	9,676,048
Feb 6, 2026	53.87	54.87	53.40	53.40	53.40	-1.58%	12,075,195
Feb 5, 2026	54.56	55.08	53.60	54.26	54.26	-0.59%	12,972,653
Feb 4, 2026	54.64	55.87	53.92	54.58	54.58	-0.44%	14,183,530
Feb 3, 2026	54.48	55.06	53.77	54.82	54.82	1.84%	12,581,600
Feb 2, 2026	54.30	55.90	53.80	53.83	53.83	-1.32%	15,834,940
Jan 30, 2026	54.87	55.62	52.94	54.55	54.55	-1.53%	24,990,300
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