SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.45	23.71	23.42	23.50	23.50	-	21,428,510
Apr 29, 2026	23.26	23.54	22.92	23.50	23.50	-0.04%	23,850,940
Apr 28, 2026	23.70	23.76	23.51	23.51	23.51	-1.01%	22,039,585
Apr 27, 2026	23.79	23.87	23.57	23.75	23.75	-0.13%	18,275,528
Apr 24, 2026	24.16	24.20	23.77	23.78	23.78	-2.06%	29,906,130
Apr 23, 2026	24.20	24.99	24.02	24.28	24.28	0.33%	36,491,570
Apr 22, 2026	24.24	24.25	24.10	24.20	24.20	-0.66%	22,606,640
Apr 21, 2026	24.75	24.79	24.27	24.36	24.36	-1.73%	33,205,820
Apr 20, 2026	24.67	24.84	24.42	24.79	24.79	0.49%	32,466,200
Apr 17, 2026	24.67	24.75	24.32	24.67	24.67	-0.20%	19,037,860
Apr 16, 2026	24.70	24.88	24.51	24.72	24.72	0.20%	20,055,810
Apr 15, 2026	25.20	25.21	24.61	24.67	24.67	-0.80%	26,077,540
Apr 14, 2026	24.85	24.97	24.70	24.87	24.87	0.08%	22,119,250
Apr 13, 2026	24.36	25.20	24.25	24.85	24.85	1.80%	30,058,980
Apr 10, 2026	24.16	24.59	24.16	24.41	24.41	1.45%	22,638,170
Apr 9, 2026	24.40	24.41	24.03	24.06	24.06	-2.31%	22,891,460
Apr 8, 2026	24.48	24.65	24.22	24.63	24.63	3.40%	24,349,268
Apr 7, 2026	24.02	24.16	23.72	23.82	23.82	-0.83%	16,964,230
Apr 3, 2026	24.37	24.50	23.85	24.02	24.02	-1.44%	17,944,108
Apr 2, 2026	24.69	24.88	24.28	24.37	24.37	-1.38%	17,401,660
Apr 1, 2026	24.98	25.06	24.58	24.71	24.71	0.20%	19,712,148
Mar 31, 2026	25.08	25.41	24.60	24.66	24.66	-1.75%	26,439,120
Mar 30, 2026	24.70	25.22	24.63	25.10	25.10	0.28%	21,604,320
Mar 27, 2026	24.23	25.18	24.18	25.03	25.03	1.79%	17,978,975
Mar 26, 2026	25.09	25.09	24.50	24.59	24.59	-2.34%	22,429,670
Mar 25, 2026	24.63	25.23	24.63	25.18	25.18	2.23%	27,828,360
Mar 24, 2026	24.75	24.90	24.26	24.63	24.63	0.82%	25,093,320
Mar 23, 2026	25.08	25.28	24.24	24.43	24.43	-4.27%	36,448,880
Mar 20, 2026	25.94	25.98	25.33	25.52	25.52	-0.93%	22,939,020
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