SHE:000766 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	28.71	28.77	28.37	28.54	28.54	-0.56%	11,978,072
Dec 2, 2025	27.55	28.86	27.30	28.70	28.70	4.48%	25,650,920
Dec 1, 2025	27.20	27.99	27.17	27.47	27.47	0.77%	15,823,690
Nov 28, 2025	27.70	27.70	27.15	27.26	27.26	-1.62%	10,129,070
Nov 27, 2025	27.45	27.88	27.33	27.71	27.71	0.62%	13,754,220
Nov 26, 2025	27.15	27.89	27.06	27.54	27.54	1.51%	13,728,540
Nov 25, 2025	27.29	27.59	27.00	27.13	27.13	-0.59%	14,258,390
Nov 24, 2025	27.60	27.73	26.90	27.29	27.29	-0.94%	16,765,340
Nov 21, 2025	28.89	28.90	27.50	27.55	27.55	-4.84%	27,088,180
Nov 20, 2025	28.95	29.27	28.62	28.95	28.95	0.70%	10,994,330
Nov 19, 2025	29.35	29.57	28.50	28.75	28.75	-2.54%	21,214,930
Nov 18, 2025	29.44	30.20	28.95	29.50	29.50	-	29,942,910
Nov 17, 2025	28.68	29.87	28.38	29.50	29.50	2.61%	28,148,230
Nov 14, 2025	28.90	29.50	28.61	28.75	28.75	-1.07%	26,813,630
Nov 13, 2025	28.02	29.25	28.02	29.06	29.06	2.18%	26,540,270
Nov 12, 2025	27.73	29.66	27.51	28.44	28.44	2.60%	30,880,940
Nov 11, 2025	27.11	28.09	27.00	27.72	27.72	1.95%	18,017,380
Nov 10, 2025	26.70	27.50	26.70	27.19	27.19	-1.13%	14,055,150
Nov 7, 2025	28.19	28.19	27.15	27.50	27.50	-2.45%	23,441,750
Nov 6, 2025	26.90	28.23	26.61	28.19	28.19	4.80%	26,127,730
Nov 5, 2025	27.67	27.80	26.40	26.90	26.90	-3.83%	32,011,480
Nov 4, 2025	28.00	28.33	27.41	27.97	27.97	-0.46%	37,418,770
Nov 3, 2025	25.99	28.50	25.72	28.10	28.10	8.37%	51,596,730
Oct 31, 2025	25.38	26.35	25.00	25.93	25.93	2.45%	33,880,270
Oct 30, 2025	25.49	25.59	25.15	25.31	25.31	-0.67%	14,136,900
Oct 29, 2025	25.11	25.59	24.89	25.48	25.48	1.07%	20,711,960
Oct 28, 2025	25.25	25.49	25.03	25.21	25.21	-0.51%	11,389,640
Oct 27, 2025	25.09	25.60	24.85	25.34	25.34	0.56%	20,549,870