SHE:000766 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	23.65	23.82	22.90	23.27	23.27	0.47%	15,132,576
Apr 27, 2026	22.90	23.32	22.48	23.16	23.16	0.70%	15,246,768
Apr 24, 2026	22.97	23.19	22.68	23.00	23.00	0.17%	9,606,258
Apr 23, 2026	23.64	23.69	22.81	22.96	22.96	-3.24%	17,318,709
Apr 22, 2026	23.20	23.80	22.90	23.73	23.73	1.19%	15,247,785
Apr 21, 2026	23.73	23.83	23.45	23.45	23.45	-1.35%	12,097,750
Apr 20, 2026	23.56	24.08	23.38	23.77	23.77	0.51%	19,655,538
Apr 17, 2026	22.71	23.80	22.71	23.65	23.65	3.14%	22,787,905
Apr 16, 2026	22.68	23.27	22.65	22.93	22.93	1.87%	19,927,098
Apr 15, 2026	22.53	22.70	22.10	22.51	22.51	1.31%	18,668,528
Apr 14, 2026	22.58	22.62	22.00	22.22	22.22	-1.81%	20,794,242
Apr 13, 2026	21.41	23.08	21.31	22.63	22.63	7.51%	36,421,130
Apr 10, 2026	21.27	21.51	21.05	21.05	21.05	-0.09%	15,131,640
Apr 9, 2026	21.20	21.68	21.06	21.07	21.07	-2.05%	20,098,490
Apr 8, 2026	22.07	22.25	21.30	21.51	21.51	2.33%	39,622,300
Apr 7, 2026	19.50	21.02	19.41	21.02	21.02	9.99%	27,713,000
Apr 3, 2026	19.64	19.83	19.07	19.11	19.11	-3.34%	13,518,440
Apr 2, 2026	19.87	20.16	19.63	19.77	19.77	-0.30%	19,121,600
Apr 1, 2026	19.62	20.01	19.31	19.83	19.83	2.43%	19,739,020
Mar 31, 2026	19.50	19.64	19.36	19.36	19.36	-1.07%	12,332,790
Mar 30, 2026	19.71	19.92	19.48	19.57	19.57	-1.16%	15,356,080
Mar 27, 2026	19.00	20.10	18.88	19.80	19.80	2.91%	25,219,853
Mar 26, 2026	19.35	19.56	19.10	19.24	19.24	-0.52%	11,888,610
Mar 25, 2026	19.12	19.58	19.11	19.34	19.34	1.95%	14,089,400
Mar 24, 2026	19.01	19.20	18.56	18.97	18.97	2.76%	18,397,650
Mar 23, 2026	19.53	19.53	18.29	18.46	18.46	-6.39%	23,946,460
Mar 20, 2026	20.35	20.51	19.72	19.72	19.72	-3.10%	13,097,400
Mar 19, 2026	21.20	21.25	20.15	20.35	20.35	-4.05%	18,543,910
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