SHE:000786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	25.64	25.81	25.51	25.57	25.57	-0.23%	11,131,977
Apr 15, 2026	25.57	26.00	25.50	25.63	25.63	0.51%	15,194,083
Apr 14, 2026	25.52	25.66	24.93	25.50	25.50	-0.23%	20,656,620
Apr 13, 2026	25.50	25.80	24.78	25.56	25.56	-0.31%	17,171,210
Apr 10, 2026	25.88	25.98	25.42	25.64	25.64	-0.85%	18,308,960
Apr 9, 2026	26.02	26.40	25.47	25.86	25.86	-1.37%	17,020,220
Apr 8, 2026	26.48	26.50	26.04	26.22	26.22	0.61%	13,852,240
Apr 7, 2026	25.76	26.47	25.70	26.06	26.06	1.20%	9,050,973
Apr 3, 2026	26.11	26.17	25.55	25.75	25.75	-1.60%	10,836,330
Apr 2, 2026	25.95	26.36	25.74	26.17	26.17	0.50%	9,335,256
Apr 1, 2026	26.46	26.64	25.94	26.04	26.04	-0.15%	10,451,550
Mar 31, 2026	25.97	26.68	25.85	26.08	26.08	0.23%	16,108,790
Mar 30, 2026	24.57	26.19	24.57	26.02	26.02	4.33%	18,625,690
Mar 27, 2026	25.15	25.72	24.87	24.94	24.94	-0.95%	12,564,210
Mar 26, 2026	25.01	25.64	24.84	25.18	25.18	-1.18%	15,801,860
Mar 25, 2026	25.45	25.80	25.11	25.48	25.48	0.59%	10,896,827
Mar 24, 2026	24.80	25.53	24.43	25.33	25.33	3.39%	15,388,320
Mar 23, 2026	25.00	25.00	24.13	24.50	24.50	-3.73%	16,247,650
Mar 20, 2026	25.86	26.02	25.38	25.45	25.45	-1.36%	14,481,406
Mar 19, 2026	26.42	26.72	25.70	25.80	25.80	-3.12%	12,638,830
Mar 18, 2026	26.54	26.77	26.08	26.63	26.63	0.38%	12,020,200
Mar 17, 2026	26.33	27.28	26.33	26.53	26.53	1.34%	17,887,760
Mar 16, 2026	26.06	26.68	25.98	26.18	26.18	0.38%	15,432,600
Mar 13, 2026	26.20	27.05	25.99	26.08	26.08	-0.46%	17,943,629
Mar 12, 2026	27.00	27.07	26.08	26.20	26.20	-3.61%	25,090,600
Mar 11, 2026	27.57	27.75	26.75	27.18	27.18	-1.45%	18,495,190
Mar 10, 2026	27.24	27.63	27.14	27.58	27.58	1.85%	11,950,413
Mar 9, 2026	27.30	27.68	26.66	27.08	27.08	-2.48%	24,488,830
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