SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.92	31.55	29.92	30.54	-	-1.52%	37,500,974
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
Dec 30, 2025	25.30	25.42	24.94	25.04	25.04	-1.03%	26,542,340
Dec 29, 2025	25.15	25.54	24.99	25.30	25.30	0.64%	29,937,750
Dec 26, 2025	25.20	25.33	24.90	25.14	25.14	-0.48%	26,874,310
Dec 25, 2025	24.66	25.58	24.66	25.26	25.26	1.69%	45,469,650
Dec 24, 2025	24.28	24.88	24.19	24.84	24.84	2.14%	27,141,340
Dec 23, 2025	24.66	24.74	24.26	24.32	24.32	-1.34%	20,119,050
Dec 22, 2025	24.85	24.95	24.58	24.65	24.65	-0.56%	22,628,197
Dec 19, 2025	24.40	24.90	24.36	24.79	24.79	1.52%	33,663,180
Dec 18, 2025	24.05	24.77	24.01	24.42	24.42	0.83%	25,892,650
Dec 17, 2025	24.03	24.49	23.87	24.22	24.22	0.75%	19,781,190
Dec 16, 2025	24.40	24.40	23.80	24.04	24.04	-1.72%	22,392,850
Dec 15, 2025	24.04	24.66	24.00	24.46	24.46	1.45%	33,816,670
Dec 12, 2025	23.83	24.11	23.75	24.11	24.11	1.13%	17,215,800
Dec 11, 2025	23.99	24.33	23.84	23.84	23.84	-0.54%	19,743,080
Dec 10, 2025	23.78	23.99	23.64	23.97	23.97	0.76%	12,012,950