SHE:000766 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.45	23.96	23.37	23.59	23.59	0.77%	15,851,900
Feb 12, 2026	23.30	23.60	23.03	23.41	23.41	0.52%	9,481,287
Feb 11, 2026	23.47	23.59	23.20	23.29	23.29	-0.77%	6,636,376
Feb 10, 2026	23.80	23.92	23.45	23.47	23.47	-0.76%	10,253,250
Feb 9, 2026	23.15	23.75	22.78	23.65	23.65	2.83%	18,044,760
Feb 6, 2026	23.52	23.67	23.00	23.00	23.00	-2.54%	15,943,070
Feb 5, 2026	24.00	24.23	23.39	23.60	23.60	0.13%	16,816,630
Feb 4, 2026	24.37	24.37	22.33	23.57	23.57	-3.72%	35,208,420
Feb 3, 2026	25.23	25.34	23.36	24.48	24.48	-2.43%	36,236,028
Feb 2, 2026	25.50	26.15	24.87	25.09	25.09	-2.37%	16,793,910
Jan 30, 2026	26.50	26.70	25.65	25.70	25.70	-3.38%	15,257,560
Jan 29, 2026	25.98	26.76	25.51	26.60	26.60	2.23%	18,483,270
Jan 28, 2026	26.88	27.38	26.00	26.02	26.02	-2.51%	13,924,750
Jan 27, 2026	26.48	26.70	26.13	26.69	26.69	0.57%	14,665,950
Jan 26, 2026	26.58	26.67	25.77	26.54	26.54	0.26%	20,151,890
Jan 23, 2026	26.62	26.75	26.36	26.47	26.47	-0.30%	12,611,080
Jan 22, 2026	26.72	27.11	26.50	26.55	26.55	-0.64%	12,695,810
Jan 21, 2026	26.25	27.06	26.05	26.72	26.72	0.68%	19,164,490
Jan 20, 2026	26.31	26.82	25.88	26.54	26.54	1.18%	19,688,100
Jan 19, 2026	26.30	26.65	26.21	26.23	26.23	-0.64%	9,111,080
Jan 16, 2026	26.74	27.06	26.20	26.40	26.40	-1.16%	14,364,142
Jan 15, 2026	26.98	27.05	26.63	26.71	26.71	-1.07%	12,642,170
Jan 14, 2026	27.30	27.70	26.75	27.00	27.00	-0.55%	21,460,360
Jan 13, 2026	27.89	28.44	27.12	27.15	27.15	-2.58%	32,932,400
Jan 12, 2026	25.45	27.87	25.45	27.87	27.87	9.98%	46,858,080
Jan 9, 2026	24.89	25.39	24.24	25.34	25.34	0.96%	25,745,520
Jan 8, 2026	26.80	26.85	24.85	25.10	25.10	-4.34%	37,981,910
Jan 7, 2026	26.44	26.69	26.01	26.24	26.24	-1.50%	16,526,150
Jan 6, 2026	26.86	27.17	26.55	26.64	26.64	0.15%	16,710,140
Jan 5, 2026	27.38	27.44	25.50	26.60	26.60	-3.24%	27,994,250
Dec 31, 2025	27.39	27.88	26.98	27.49	27.49	0.37%	19,459,770
Dec 30, 2025	27.60	27.95	27.27	27.39	27.39	-1.30%	12,075,430
Dec 29, 2025	28.16	28.16	27.50	27.75	27.75	-2.01%	13,279,250
Dec 26, 2025	28.28	28.55	28.13	28.32	28.32	-0.07%	8,992,715
Dec 25, 2025	28.25	28.45	27.96	28.34	28.34	0.32%	9,934,289
Dec 24, 2025	28.48	28.64	28.18	28.25	28.25	-1.02%	7,891,153
Dec 23, 2025	28.60	28.75	28.45	28.54	28.54	-0.21%	9,116,280
Dec 22, 2025	28.07	28.70	27.86	28.60	28.60	2.00%	16,125,990
Dec 19, 2025	27.66	28.16	27.50	28.04	28.04	1.93%	12,659,950
Dec 18, 2025	27.80	28.04	27.50	27.51	27.51	-1.33%	9,719,401
Dec 17, 2025	27.37	27.94	27.15	27.88	27.88	1.42%	10,377,430
Dec 16, 2025	28.40	28.42	27.15	27.49	27.49	-3.14%	16,295,740
Dec 15, 2025	28.68	28.88	28.29	28.38	28.38	-1.66%	10,344,580
Dec 12, 2025	28.68	28.93	28.51	28.86	28.86	0.52%	10,985,710
Dec 11, 2025	28.87	28.99	28.50	28.71	28.71	-0.62%	9,846,400
Dec 10, 2025	28.36	29.10	28.32	28.89	28.89	1.80%	12,257,950
Dec 9, 2025	28.80	28.82	28.35	28.38	28.38	-1.87%	8,831,540
Dec 8, 2025	29.16	29.19	28.02	28.92	28.92	-0.62%	20,362,520
Dec 5, 2025	29.07	29.20	28.78	29.10	29.10	0.10%	12,661,919
Dec 4, 2025	28.51	29.15	28.49	29.07	29.07	1.86%	16,351,020