SHE:000766 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	21.02	21.37	20.72	21.21	21.21	1.05%	19,372,920
Mar 17, 2026	21.13	21.20	20.90	20.99	20.99	-0.62%	13,198,210
Mar 16, 2026	21.10	21.47	20.99	21.12	21.12	0.43%	12,693,580
Mar 13, 2026	21.16	21.29	20.95	21.03	21.03	-0.80%	9,747,100
Mar 12, 2026	21.15	21.32	20.92	21.20	21.20	-0.05%	10,194,790
Mar 11, 2026	21.46	21.63	21.08	21.21	21.21	-1.35%	15,042,600
Mar 10, 2026	21.40	21.62	21.15	21.50	21.50	1.08%	14,633,100
Mar 9, 2026	21.15	21.29	20.58	21.27	21.27	0.14%	14,963,270
Mar 6, 2026	21.26	21.64	21.12	21.24	21.24	-0.09%	11,686,270
Mar 5, 2026	21.27	21.84	20.82	21.26	21.26	1.33%	26,601,250
Mar 4, 2026	21.17	21.39	20.63	20.98	20.98	-	22,668,460
Mar 3, 2026	22.48	22.50	20.88	20.98	20.98	-6.88%	28,428,900
Mar 2, 2026	22.63	22.96	22.32	22.53	22.53	-2.09%	14,808,970
Feb 27, 2026	23.24	23.29	22.95	23.01	23.01	-1.50%	9,313,234
Feb 26, 2026	23.75	23.75	23.11	23.36	23.36	-1.56%	13,519,816
Feb 25, 2026	23.45	24.10	23.41	23.73	23.73	0.89%	15,414,527
Feb 24, 2026	23.72	23.80	23.34	23.52	23.52	-0.30%	9,611,124
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