SHE:000766 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.16	14.79	14.16	14.61	14.61	-1.08%	6,231,600
Nov 5, 2026	14.95	14.96	14.68	14.77	14.77	-0.54%	9,941,837
Nov 4, 2026	14.40	14.91	14.27	14.85	14.85	3.48%	16,149,144
Nov 3, 2026	14.52	14.72	14.09	14.35	14.35	-1.17%	11,953,369
Nov 2, 2026	13.83	14.75	13.52	14.52	14.52	5.29%	19,926,954
Oct 30, 2026	14.16	14.38	13.65	13.79	13.79	-3.57%	11,134,299
Oct 29, 2026	14.80	14.89	14.26	14.30	14.30	-3.38%	9,630,351
Oct 28, 2026	14.95	15.10	14.62	14.80	14.80	1.58%	9,999,528
Oct 27, 2026	15.03	15.29	14.50	14.57	14.57	-3.12%	12,562,218
Oct 26, 2026	14.92	15.28	14.90	15.04	15.04	-0.20%	8,153,700
Oct 23, 2026	15.10	15.20	14.56	15.07	15.07	0.27%	11,940,526
Oct 22, 2026	15.35	15.40	15.01	15.03	15.03	-2.08%	11,053,400
Oct 21, 2026	14.65	15.63	14.60	15.35	15.35	5.21%	19,262,796
Oct 20, 2026	14.59	14.71	14.41	14.59	14.59	0.62%	8,218,100
Oct 19, 2026	14.10	14.74	13.95	14.50	14.50	1.90%	14,580,301
Oct 16, 2026	14.64	14.73	14.11	14.23	14.23	-1.45%	11,853,893
Oct 15, 2026	14.34	14.71	14.34	14.44	14.44	-1.03%	9,166,800
Oct 14, 2026	14.39	14.93	14.15	14.59	14.59	1.39%	12,271,300
Oct 13, 2026	14.61	14.66	14.22	14.39	14.39	-2.57%	8,459,400
Oct 12, 2026	14.95	15.17	14.62	14.77	14.77	-1.34%	8,528,106
Oct 9, 2026	14.31	15.00	14.25	14.97	14.97	4.25%	16,065,230
Oct 8, 2026	15.30	15.38	14.30	14.36	14.36	-5.28%	15,134,400
Sep 30, 2026	15.19	15.31	15.07	15.16	15.16	-0.07%	6,622,900
Sep 29, 2026	15.08	15.30	15.00	15.17	15.17	-0.07%	6,102,434
Sep 28, 2026	15.18	15.29	14.97	15.18	15.18	-0.07%	8,373,612
Sep 24, 2026	15.30	15.53	15.16	15.19	15.19	-1.56%	9,420,400
Sep 23, 2026	15.90	15.97	15.40	15.43	15.43	-2.96%	9,622,173
Sep 22, 2026	15.75	16.14	15.58	15.90	15.90	0.57%	14,170,843
Sep 21, 2026	15.60	16.02	15.52	15.81	15.81	1.48%	14,366,855
Sep 18, 2026	15.60	15.78	15.47	15.58	15.58	-0.26%	10,469,742
Sep 17, 2026	15.24	15.68	15.11	15.62	15.62	1.89%	8,940,400
Sep 16, 2026	15.57	15.67	15.26	15.33	15.33	-2.11%	11,381,490
Sep 15, 2026	15.71	16.04	15.51	15.66	15.66	0.19%	10,345,987
Sep 14, 2026	16.00	16.06	15.47	15.63	15.63	-2.62%	11,565,657
Sep 11, 2026	15.87	16.09	15.60	16.05	16.05	0.12%	14,007,795
Sep 10, 2026	16.32	16.41	15.96	16.03	16.03	-2.32%	11,184,300
Sep 9, 2026	17.14	17.27	16.41	16.41	16.41	-4.43%	12,962,300
Sep 8, 2026	16.80	17.45	16.71	17.17	17.17	2.39%	15,789,793
Sep 7, 2026	16.59	16.88	16.42	16.77	16.77	1.82%	11,433,520
Sep 4, 2026	16.45	16.93	16.27	16.47	16.47	0.49%	15,368,110
Sep 3, 2026	16.34	16.55	16.09	16.39	16.39	0.31%	10,716,560
Sep 2, 2026	16.46	16.46	16.16	16.34	16.34	-0.49%	7,012,067
Sep 1, 2026	16.45	16.65	16.33	16.42	16.42	-0.85%	9,824,589
Aug 31, 2026	16.62	16.72	16.26	16.56	16.56	-0.30%	14,407,924
Aug 28, 2026	16.35	16.64	16.28	16.61	16.61	1.40%	9,221,075
Aug 27, 2026	16.20	16.45	16.08	16.38	16.38	0.80%	11,677,689
Aug 26, 2026	15.94	16.32	15.91	16.25	16.25	1.50%	14,464,090
Aug 25, 2026	15.65	16.17	15.56	16.01	16.01	2.10%	20,183,950
Aug 24, 2026	15.84	15.97	15.52	15.68	15.68	-1.07%	14,327,590
Aug 21, 2026	16.53	16.53	15.57	15.85	15.85	-5.99%	29,911,980