SHE:000762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.81	29.54	28.41	28.85	28.85	0.52%	19,610,860
Mar 5, 2026	29.47	29.81	28.41	28.70	28.70	-0.62%	20,642,770
Mar 4, 2026	28.94	29.79	28.60	28.88	28.88	-1.03%	22,710,140
Mar 3, 2026	30.77	31.30	29.10	29.18	29.18	-6.32%	35,746,960
Mar 2, 2026	31.37	31.77	30.35	31.15	31.15	-0.92%	34,444,730
Feb 27, 2026	29.67	31.47	29.67	31.44	31.44	3.76%	37,466,050
Feb 26, 2026	30.93	30.99	29.88	30.30	30.30	2.26%	46,119,600
Feb 25, 2026	28.00	30.29	27.79	29.63	29.63	6.47%	41,259,620
Feb 24, 2026	27.66	28.36	27.48	27.83	27.83	2.88%	17,204,360
Feb 13, 2026	26.31	27.45	26.31	27.05	27.05	-0.29%	14,677,090
Feb 12, 2026	26.49	27.65	26.36	27.13	27.13	2.61%	20,334,420
Feb 11, 2026	25.87	26.60	25.77	26.44	26.44	2.20%	14,109,890
Feb 10, 2026	26.11	26.13	25.80	25.87	25.87	-1.03%	7,313,114
Feb 9, 2026	26.15	26.49	26.00	26.14	26.14	0.97%	10,025,858
Feb 6, 2026	25.06	26.25	25.02	25.89	25.89	1.49%	14,157,790
Feb 5, 2026	26.24	26.33	25.23	25.51	25.51	-4.39%	17,217,090
Feb 4, 2026	26.80	26.89	26.33	26.68	26.68	-0.19%	12,602,299
Feb 3, 2026	26.48	26.80	26.00	26.73	26.73	3.36%	18,391,170
Feb 2, 2026	26.12	27.05	25.84	25.86	25.86	-4.19%	26,130,640
Jan 30, 2026	29.00	29.10	26.73	26.99	26.99	-9.12%	45,783,039
Jan 29, 2026	29.85	30.46	29.29	29.70	29.70	-1.95%	38,125,960
Jan 28, 2026	29.78	30.64	28.85	30.29	30.29	2.57%	40,894,370
Jan 27, 2026	29.80	30.61	28.79	29.53	29.53	-2.02%	34,039,540
Jan 26, 2026	30.20	30.66	29.86	30.14	30.14	0.97%	41,313,990
Jan 23, 2026	29.13	30.12	29.01	29.85	29.85	3.32%	36,059,470
Jan 22, 2026	29.02	29.25	28.65	28.89	28.89	-0.38%	24,241,470
Jan 21, 2026	28.13	29.19	27.95	29.00	29.00	3.83%	40,108,540
Jan 20, 2026	28.23	28.65	27.05	27.93	27.93	0.04%	28,425,160
Jan 19, 2026	27.46	28.35	27.19	27.92	27.92	0.90%	21,003,760
Jan 16, 2026	28.60	28.87	27.57	27.67	27.67	-3.25%	30,285,769
Jan 15, 2026	28.00	29.13	27.83	28.60	28.60	1.74%	34,025,062
Jan 14, 2026	28.93	29.40	27.78	28.11	28.11	-3.44%	48,081,990
Jan 13, 2026	28.98	30.39	28.60	29.11	29.11	2.07%	56,206,210
Jan 12, 2026	28.80	29.36	28.17	28.52	28.52	1.82%	33,369,500
Jan 9, 2026	27.40	28.31	27.36	28.01	28.01	1.12%	25,134,950
Jan 8, 2026	28.10	28.93	27.35	27.70	27.70	-1.42%	31,648,150
Jan 7, 2026	28.33	28.98	27.90	28.10	28.10	0.14%	30,688,579
Jan 6, 2026	27.86	28.41	27.75	28.06	28.06	2.48%	31,664,620
Jan 5, 2026	26.60	27.59	26.31	27.38	27.38	4.23%	30,973,050
Dec 31, 2025	26.55	27.06	26.19	26.27	26.27	-1.05%	16,101,762
Dec 30, 2025	26.28	26.97	25.81	26.55	26.55	-0.23%	18,534,480
Dec 29, 2025	27.67	27.78	26.54	26.61	26.61	-3.41%	26,491,715
Dec 26, 2025	27.80	27.97	27.09	27.55	27.55	2.19%	29,991,230
Dec 25, 2025	26.40	27.11	26.30	26.96	26.96	-0.04%	21,194,820
Dec 24, 2025	27.08	27.65	26.66	26.97	26.97	0.19%	26,888,980
Dec 23, 2025	26.58	27.35	26.45	26.92	26.92	1.09%	26,313,060
Dec 22, 2025	26.51	27.26	26.26	26.63	26.63	1.33%	29,163,427
Dec 19, 2025	25.63	26.48	25.05	26.28	26.28	3.38%	29,470,970
Dec 18, 2025	25.80	26.18	25.37	25.42	25.42	-2.16%	19,587,860
Dec 17, 2025	25.01	26.08	24.73	25.98	25.98	6.30%	33,976,570