SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	22.31	23.91	22.31	23.38	23.38	1.96%	33,915,078
Nov 2, 2026	22.21	23.00	21.81	22.93	22.93	4.04%	26,639,083
Oct 30, 2026	22.31	23.00	22.00	22.04	22.04	-2.39%	25,188,391
Oct 29, 2026	22.37	22.86	22.16	22.58	22.58	0.09%	18,006,111
Oct 28, 2026	22.56	22.69	22.11	22.56	22.56	0.27%	20,268,333
Oct 27, 2026	23.80	23.80	22.48	22.50	22.50	-5.34%	28,136,661
Oct 26, 2026	22.91	23.96	22.84	23.77	23.77	3.35%	35,285,762
Oct 23, 2026	22.59	23.08	22.32	23.00	23.00	0.88%	23,852,107
Oct 22, 2026	23.06	23.12	22.71	22.80	22.80	-1.08%	17,582,382
Oct 21, 2026	23.57	23.62	22.99	23.05	23.05	-2.62%	26,260,369
Oct 20, 2026	23.60	23.69	23.18	23.67	23.67	-0.71%	19,897,020
Oct 19, 2026	23.54	23.98	23.22	23.84	23.84	1.06%	29,048,398
Oct 16, 2026	23.40	24.07	23.30	23.59	23.59	1.72%	35,321,600
Oct 15, 2026	23.41	23.58	23.03	23.19	23.19	-1.86%	25,763,763
Oct 14, 2026	23.63	24.20	23.24	23.63	23.63	0.94%	49,028,050
Oct 13, 2026	22.01	23.58	21.88	23.41	23.41	6.12%	59,238,052
Oct 12, 2026	22.40	22.75	22.04	22.06	22.06	-1.12%	16,199,111
Oct 9, 2026	22.55	22.73	21.97	22.31	22.31	-1.28%	19,646,434
Oct 8, 2026	23.12	23.46	22.48	22.60	22.60	-2.25%	21,089,710
Sep 30, 2026	22.51	23.38	22.51	23.12	23.12	2.76%	31,835,349
Sep 29, 2026	22.93	22.94	22.04	22.50	22.50	-1.83%	28,623,050
Sep 28, 2026	22.20	23.05	22.02	22.92	22.92	3.71%	42,177,410
Sep 24, 2026	22.63	22.77	22.06	22.10	22.10	-2.69%	18,065,061
Sep 23, 2026	22.90	22.96	22.47	22.71	22.71	-0.57%	15,413,600
Sep 22, 2026	23.05	23.20	22.55	22.84	22.84	-0.31%	19,620,354
Sep 21, 2026	22.35	23.23	22.28	22.91	22.91	2.51%	21,903,390
Sep 18, 2026	22.31	22.73	22.20	22.35	22.35	0.59%	17,347,436
Sep 17, 2026	22.35	22.68	22.19	22.22	22.22	-0.58%	15,057,887
Sep 16, 2026	22.25	22.46	21.95	22.35	22.35	0.22%	20,767,155
Sep 15, 2026	22.74	22.74	22.20	22.30	22.30	-1.41%	18,668,270
Sep 14, 2026	23.50	23.50	22.54	22.62	22.62	-3.91%	32,415,994
Sep 11, 2026	23.29	23.60	23.05	23.54	23.54	0.17%	28,529,097
Sep 10, 2026	23.77	24.04	23.49	23.50	23.50	-1.88%	29,276,769
Sep 9, 2026	23.41	24.36	23.37	23.95	23.95	1.70%	39,580,683
Sep 8, 2026	23.31	23.73	23.18	23.55	23.55	1.16%	23,658,499
Sep 7, 2026	23.48	23.63	22.91	23.28	23.28	-1.77%	38,789,647
Sep 4, 2026	23.01	23.87	22.96	23.70	23.70	2.86%	53,457,935
Sep 3, 2026	23.29	23.39	22.86	23.04	23.04	0.09%	36,796,427
Sep 2, 2026	22.64	23.66	22.64	23.02	23.02	1.77%	71,010,853
Sep 1, 2026	21.90	22.96	21.80	22.62	22.62	3.01%	49,796,493
Aug 31, 2026	21.86	22.17	21.54	21.96	21.96	1.10%	27,154,451
Aug 28, 2026	21.40	21.90	21.12	21.72	21.72	2.45%	38,247,253
Aug 27, 2026	20.65	21.28	20.60	21.20	21.20	2.32%	26,198,769
Aug 26, 2026	20.35	21.02	20.31	20.72	20.72	1.27%	27,657,032
Aug 25, 2026	20.70	20.90	20.32	20.46	20.46	-4.21%	34,475,554
Aug 24, 2026	20.93	21.65	20.78	21.36	21.36	1.91%	24,670,038
Aug 21, 2026	20.84	21.07	20.72	20.96	20.96	0.10%	11,583,241
Aug 20, 2026	20.87	21.15	20.84	20.94	20.94	0.53%	12,746,752
Aug 19, 2026	21.50	21.60	20.80	20.83	20.83	-3.12%	22,819,254
Aug 18, 2026	21.59	21.61	21.22	21.50	21.50	-0.46%	18,357,969