SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.01	27.01	25.33	25.71	-	-0.19%	15,944,294
Mar 19, 2026	26.28	26.34	25.60	25.76	25.76	-3.41%	28,494,960
Mar 18, 2026	26.55	26.72	26.27	26.67	26.67	0.68%	18,521,070
Mar 17, 2026	27.00	27.09	26.44	26.49	26.49	-1.60%	21,782,130
Mar 16, 2026	26.90	27.10	26.55	26.92	26.92	0.15%	24,857,200
Mar 13, 2026	27.01	27.36	26.70	26.88	26.88	-1.57%	27,649,043
Mar 12, 2026	28.19	28.20	27.00	27.31	27.31	-3.16%	48,129,410
Mar 11, 2026	29.07	29.18	28.13	28.20	28.20	-2.83%	43,691,650
Mar 10, 2026	28.95	29.49	28.80	29.02	29.02	0.90%	30,766,770
Mar 9, 2026	29.28	29.32	28.31	28.76	28.76	-3.49%	45,520,970
Mar 6, 2026	29.05	30.59	28.93	29.80	29.80	2.76%	59,276,890
Mar 5, 2026	29.22	29.47	28.68	29.00	29.00	-0.65%	35,378,440
Mar 4, 2026	28.26	29.65	28.23	29.19	29.19	1.64%	40,086,520
Mar 3, 2026	31.04	31.05	28.65	28.72	28.72	-8.15%	80,234,220
Mar 2, 2026	31.16	31.49	30.43	31.27	31.27	1.43%	81,466,769
Feb 27, 2026	30.92	31.55	30.50	30.83	30.83	-0.58%	51,590,000
Feb 26, 2026	30.41	31.36	30.01	31.01	31.01	1.67%	61,636,390
Feb 25, 2026	30.46	30.78	29.98	30.50	30.50	0.07%	43,291,790
Feb 24, 2026	30.55	30.84	30.16	30.48	30.48	0.33%	49,608,310
Feb 13, 2026	29.92	30.77	29.85	30.38	30.38	1.06%	58,409,522
Feb 12, 2026	29.39	30.41	29.20	30.06	30.06	2.24%	39,115,590
Feb 11, 2026	29.89	30.06	29.36	29.40	29.40	-2.10%	33,388,620
Feb 10, 2026	29.39	30.57	28.97	30.03	30.03	2.60%	53,136,110
Feb 9, 2026	29.51	29.63	29.06	29.27	29.27	0.38%	33,357,050
Feb 6, 2026	29.95	30.20	28.97	29.16	29.16	-3.06%	42,110,890
Feb 5, 2026	30.48	31.00	29.99	30.08	30.08	-1.51%	43,378,530
Feb 4, 2026	29.11	31.00	28.99	30.54	30.54	4.70%	74,115,096
Feb 3, 2026	28.44	29.38	28.30	29.17	29.17	3.66%	45,644,015
Feb 2, 2026	28.20	28.75	27.99	28.14	28.14	-0.39%	39,919,410
Jan 30, 2026	28.94	29.28	28.06	28.25	28.25	-2.62%	44,792,970
Jan 29, 2026	29.68	30.29	28.98	29.01	29.01	-2.72%	57,282,110
Jan 28, 2026	30.21	30.76	29.69	29.82	29.82	-1.09%	52,579,550
Jan 27, 2026	29.14	30.66	29.00	30.15	30.15	3.08%	64,172,410
Jan 26, 2026	30.68	30.74	29.15	29.25	29.25	-3.56%	61,431,430
Jan 23, 2026	31.12	31.18	30.15	30.33	30.33	-2.38%	60,593,570
Jan 22, 2026	30.60	31.96	30.58	31.07	31.07	2.07%	76,979,420
Jan 21, 2026	30.06	31.00	30.00	30.44	30.44	1.40%	73,815,310
Jan 20, 2026	30.02	30.85	29.61	30.02	30.02	-0.56%	61,473,200
Jan 19, 2026	28.06	30.51	27.95	30.19	30.19	7.13%	101,069,400
Jan 16, 2026	28.90	28.92	28.11	28.18	28.18	-2.15%	47,041,563
Jan 15, 2026	27.85	29.33	27.80	28.80	28.80	2.75%	73,841,470
Jan 14, 2026	28.46	29.09	27.81	28.03	28.03	-1.96%	75,344,880
Jan 13, 2026	30.20	30.20	28.51	28.59	28.59	-6.51%	102,243,300
Jan 12, 2026	30.16	31.12	30.16	30.58	30.58	2.04%	100,099,000
Jan 9, 2026	30.00	30.78	29.45	29.97	29.97	0.57%	124,777,300
Jan 8, 2026	28.09	30.05	27.90	29.80	29.80	5.60%	128,407,318
Jan 7, 2026	28.58	29.24	28.00	28.22	28.22	-0.91%	123,870,544
Jan 6, 2026	25.80	28.48	25.73	28.48	28.48	10.00%	123,249,259
Jan 5, 2026	25.70	26.09	25.38	25.89	25.89	2.01%	47,963,960
Dec 31, 2025	25.07	25.50	25.01	25.38	25.38	1.36%	31,680,100