SHE:000777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	26.73	27.96	26.66	27.78	27.78	5.75%	31,725,566
Jan 21, 2026	26.00	26.56	25.82	26.27	26.27	-0.38%	14,088,100
Jan 20, 2026	27.37	27.65	26.22	26.37	26.37	-4.63%	25,071,050
Jan 19, 2026	27.81	29.11	27.54	27.65	27.65	3.21%	30,755,148
Jan 16, 2026	27.63	28.00	26.75	26.79	26.79	-2.97%	21,617,240
Jan 15, 2026	28.00	28.10	26.80	27.61	27.61	-2.75%	32,412,320
Jan 14, 2026	27.82	29.77	27.82	28.39	28.39	1.39%	43,000,620
Jan 13, 2026	30.86	30.88	27.82	28.00	28.00	-9.27%	50,539,950
Jan 12, 2026	29.01	31.29	29.01	30.86	30.86	8.02%	56,254,600
Jan 9, 2026	28.52	29.20	27.80	28.57	28.57	0.81%	50,162,726
Jan 8, 2026	27.50	29.56	27.37	28.34	28.34	2.20%	63,612,080
Jan 7, 2026	26.16	28.38	25.96	27.73	27.73	5.44%	69,310,459
Jan 6, 2026	26.27	26.69	25.68	26.30	26.30	-0.45%	37,561,218
Jan 5, 2026	26.21	26.80	25.83	26.42	26.42	2.21%	48,680,830
Dec 31, 2025	26.00	26.32	25.30	25.85	25.85	-	36,147,950
Dec 30, 2025	26.20	27.14	25.68	25.85	25.85	-2.82%	54,223,670
Dec 29, 2025	27.00	28.38	26.42	26.60	26.60	3.06%	96,650,400
Dec 26, 2025	23.45	25.81	22.86	25.81	25.81	10.02%	80,005,410
Dec 25, 2025	21.33	23.46	21.18	23.46	23.46	9.99%	48,632,320
Dec 24, 2025	20.96	21.46	20.71	21.33	21.33	1.96%	11,176,890
Dec 23, 2025	21.03	21.05	20.80	20.92	20.92	-0.85%	8,734,662
Dec 22, 2025	21.18	21.64	21.03	21.10	21.10	1.15%	14,247,070
Dec 19, 2025	20.65	21.08	20.57	20.86	20.86	3.42%	18,456,370
Dec 18, 2025	20.41	20.57	20.17	20.17	20.17	-2.13%	10,414,800
Dec 17, 2025	20.43	20.66	19.90	20.61	20.61	0.68%	12,820,990
Dec 16, 2025	21.40	21.42	20.35	20.47	20.47	-4.12%	15,881,250
Dec 15, 2025	21.75	21.92	21.31	21.35	21.35	-2.15%	17,677,420
Dec 12, 2025	20.78	21.99	20.66	21.82	21.82	5.46%	33,917,510
Dec 11, 2025	20.66	20.90	20.58	20.69	20.69	0.39%	11,977,160
Dec 10, 2025	20.55	20.69	20.39	20.61	20.61	-0.34%	7,764,917
Dec 9, 2025	21.00	21.11	20.66	20.68	20.68	-2.18%	10,610,830
Dec 8, 2025	21.23	21.33	21.09	21.14	21.14	-0.42%	15,293,190
Dec 5, 2025	20.55	21.35	20.55	21.23	21.23	3.46%	19,302,991
Dec 4, 2025	20.35	20.79	20.33	20.52	20.52	0.54%	10,301,490
Dec 3, 2025	20.92	20.99	20.34	20.41	20.41	-0.58%	11,715,530
Dec 2, 2025	20.79	20.79	20.47	20.53	20.53	-0.87%	7,618,195
Dec 1, 2025	20.59	20.77	20.52	20.71	20.71	0.63%	9,352,711
Nov 28, 2025	20.33	20.58	20.22	20.58	20.58	1.33%	8,967,652
Nov 27, 2025	20.38	20.66	20.22	20.31	20.31	0.49%	12,291,916
Nov 26, 2025	20.53	20.55	20.18	20.21	20.21	-1.80%	11,490,242
Nov 25, 2025	20.61	20.92	20.45	20.58	20.58	0.19%	12,794,842
Nov 24, 2025	20.30	20.71	20.04	20.54	20.54	2.19%	12,602,000
Nov 21, 2025	21.01	21.16	20.08	20.10	20.10	-5.23%	19,676,950
Nov 20, 2025	21.75	21.80	21.15	21.21	21.21	-1.81%	12,732,370
Nov 19, 2025	21.55	21.88	21.40	21.60	21.60	0.09%	14,976,060
Nov 18, 2025	21.96	21.96	21.45	21.58	21.58	-1.86%	17,095,860
Nov 17, 2025	22.30	22.52	21.76	21.99	21.99	-3.43%	27,536,840
Nov 14, 2025	23.82	24.20	22.70	22.77	22.77	-5.75%	36,084,940
Nov 13, 2025	24.00	24.29	23.53	24.16	24.16	0.58%	29,565,240
Nov 12, 2025	24.65	24.65	23.48	24.02	24.00	-3.50%	35,094,760