SHE:000786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.00	28.17	27.62	27.77	27.77	-1.14%	20,052,800
Mar 5, 2026	29.00	29.27	28.00	28.09	28.09	-1.99%	19,042,200
Mar 4, 2026	28.56	29.18	28.41	28.66	28.66	-1.17%	17,303,568
Mar 3, 2026	29.82	29.82	28.82	29.00	29.00	-1.63%	28,757,424
Mar 2, 2026	27.58	29.74	27.57	29.48	29.48	5.32%	39,010,629
Feb 27, 2026	28.25	28.41	27.77	27.99	27.99	-0.92%	11,360,330
Feb 26, 2026	28.65	28.65	27.90	28.25	28.25	-1.50%	17,026,070
Feb 25, 2026	27.62	29.15	27.60	28.68	28.68	4.06%	30,250,590
Feb 24, 2026	27.34	27.78	26.95	27.56	27.56	1.89%	18,308,320
Feb 13, 2026	28.14	28.35	27.01	27.05	27.05	-3.91%	22,487,260
Feb 12, 2026	28.63	28.96	28.02	28.15	28.15	-2.19%	18,310,990
Feb 11, 2026	28.22	29.10	28.12	28.78	28.78	1.91%	19,245,490
Feb 10, 2026	28.69	28.73	27.76	28.24	28.24	-1.43%	20,318,350
Feb 9, 2026	28.79	28.90	28.28	28.65	28.65	0.17%	18,997,160
Feb 6, 2026	29.17	29.43	28.52	28.60	28.60	-2.32%	23,479,856
Feb 5, 2026	29.54	29.80	28.96	29.28	29.28	-0.91%	24,088,950
Feb 4, 2026	28.01	29.70	27.92	29.55	29.55	5.61%	52,607,847
Feb 3, 2026	27.20	28.16	27.00	27.98	27.98	4.01%	33,649,035
Feb 2, 2026	27.62	27.69	26.77	26.90	26.90	-3.58%	33,413,486
Jan 30, 2026	28.50	28.88	27.65	27.90	27.90	-2.24%	26,144,000
Jan 29, 2026	27.32	28.80	27.27	28.54	28.54	4.01%	60,534,590
Jan 28, 2026	27.53	28.00	26.93	27.44	27.44	-0.40%	32,567,430
Jan 27, 2026	27.70	28.38	27.47	27.55	27.55	-0.29%	30,834,790
Jan 26, 2026	27.50	28.36	27.40	27.63	27.63	0.66%	33,976,280
Jan 23, 2026	27.87	28.25	27.38	27.45	27.45	-1.96%	27,524,690
Jan 22, 2026	26.70	28.30	26.47	28.00	28.00	4.99%	59,662,700
Jan 21, 2026	26.83	26.93	26.31	26.67	26.67	-0.56%	20,320,640
Jan 20, 2026	25.45	26.95	25.42	26.82	26.82	5.42%	46,277,800
Jan 19, 2026	25.25	25.55	25.15	25.44	25.44	0.55%	10,643,270
Jan 16, 2026	25.67	25.69	25.20	25.30	25.30	-1.09%	14,615,980
Jan 15, 2026	25.43	25.91	25.42	25.58	25.58	0.08%	11,933,200
Jan 14, 2026	25.52	25.75	25.36	25.56	25.56	-0.16%	15,754,930
Jan 13, 2026	25.83	25.98	25.44	25.60	25.60	-1.12%	18,375,250
Jan 12, 2026	25.87	25.99	25.71	25.89	25.89	0.08%	12,537,260
Jan 9, 2026	26.09	26.33	25.73	25.87	25.87	0.04%	15,655,050
Jan 8, 2026	25.35	26.02	25.12	25.86	25.86	1.97%	21,890,940
Jan 7, 2026	25.73	25.84	25.34	25.36	25.36	-1.48%	16,615,820
Jan 6, 2026	25.27	25.84	25.00	25.74	25.74	1.86%	25,399,420
Jan 5, 2026	24.97	25.34	24.70	25.27	25.27	1.20%	18,181,997
Dec 31, 2025	24.79	25.28	24.76	24.97	24.97	0.77%	13,722,520
Dec 30, 2025	24.52	25.00	24.51	24.78	24.78	0.69%	9,714,189
Dec 29, 2025	24.66	24.78	24.55	24.61	24.61	-0.57%	10,122,400
Dec 26, 2025	24.84	24.96	24.67	24.75	24.75	-0.40%	9,356,927
Dec 25, 2025	24.82	25.09	24.72	24.85	24.85	0.12%	6,388,550
Dec 24, 2025	24.70	24.84	24.55	24.82	24.82	0.24%	6,615,305
Dec 23, 2025	24.89	25.01	24.70	24.76	24.76	-0.76%	7,230,104
Dec 22, 2025	25.21	25.25	24.80	24.95	24.95	-1.27%	10,345,880
Dec 19, 2025	24.97	25.48	24.86	25.27	25.27	1.40%	12,464,330
Dec 18, 2025	24.83	25.06	24.77	24.92	24.92	0.24%	6,056,000
Dec 17, 2025	24.78	25.01	24.51	24.86	24.86	0.65%	8,592,846