SHE:000792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.30	32.85	31.23	32.40	32.40	0.97%	70,525,510
Feb 5, 2026	32.58	32.90	31.50	32.09	32.09	-3.26%	81,546,760
Feb 4, 2026	33.79	33.90	32.84	33.17	33.17	-0.27%	63,617,306
Feb 3, 2026	32.47	33.44	31.98	33.26	33.26	5.32%	102,529,000
Feb 2, 2026	32.23	33.06	31.52	31.58	31.58	-3.66%	104,669,600
Jan 30, 2026	33.60	33.82	31.51	32.78	32.78	-4.15%	164,137,500
Jan 29, 2026	34.70	35.19	33.71	34.20	34.20	-2.51%	131,849,888
Jan 28, 2026	35.50	35.62	34.50	35.08	35.08	-0.17%	111,545,325
Jan 27, 2026	35.60	36.39	34.60	35.14	35.14	-2.17%	123,462,600
Jan 26, 2026	35.80	37.38	35.61	35.92	35.92	0.90%	154,890,600
Jan 23, 2026	35.38	35.88	34.97	35.60	35.60	1.74%	110,221,800
Jan 22, 2026	35.16	35.50	34.58	34.99	34.99	0.40%	102,230,118
Jan 21, 2026	34.69	35.25	34.10	34.85	34.85	2.29%	125,307,547
Jan 20, 2026	33.98	34.39	32.79	34.07	34.07	1.94%	120,194,600
Jan 19, 2026	32.90	33.84	32.64	33.42	33.42	1.03%	82,856,510
Jan 16, 2026	33.60	34.66	32.92	33.08	33.08	-1.61%	115,819,600
Jan 15, 2026	32.78	34.36	32.71	33.62	33.62	1.20%	115,556,800
Jan 14, 2026	33.75	34.10	32.68	33.22	33.22	-1.72%	165,256,300
Jan 13, 2026	32.40	34.81	32.40	33.80	33.80	5.76%	208,097,900
Jan 12, 2026	32.60	32.79	31.68	31.96	31.96	2.17%	128,892,800
Jan 9, 2026	31.01	31.60	30.98	31.28	31.28	-0.60%	103,129,100
Jan 8, 2026	32.30	32.62	31.01	31.47	31.47	-2.24%	140,176,800
Jan 7, 2026	32.35	32.58	32.02	32.19	32.19	-0.56%	131,339,000
Jan 6, 2026	32.00	32.75	31.51	32.37	32.37	4.49%	214,415,600
Jan 5, 2026	30.26	30.98	30.24	30.98	30.98	10.01%	163,227,300
Dec 31, 2025	28.00	28.96	27.98	28.16	28.16	1.51%	97,980,950
Dec 30, 2025	27.52	28.04	27.30	27.74	27.74	0.18%	62,134,200
Dec 29, 2025	29.00	29.00	27.65	27.69	27.69	-4.48%	106,363,500
Dec 26, 2025	28.78	29.26	28.51	28.99	28.99	2.95%	100,469,800
Dec 25, 2025	27.92	28.30	27.78	28.16	28.16	-1.61%	69,905,910
Dec 24, 2025	28.60	28.94	28.33	28.62	28.62	0.77%	88,688,299
Dec 23, 2025	28.15	28.57	27.95	28.40	28.40	0.82%	89,067,340
Dec 22, 2025	27.50	28.44	27.42	28.17	28.17	4.22%	121,559,663
Dec 19, 2025	26.68	27.50	26.22	27.03	27.03	2.15%	123,943,900
Dec 18, 2025	26.80	27.30	26.43	26.46	26.46	-1.93%	85,179,650
Dec 17, 2025	25.67	27.12	25.67	26.98	26.98	7.83%	167,261,700
Dec 16, 2025	25.01	25.28	24.64	25.02	25.02	0.36%	63,171,940
Dec 15, 2025	24.81	25.20	24.69	24.93	24.93	-0.84%	71,896,180
Dec 12, 2025	26.09	26.20	25.00	25.14	25.14	-1.91%	106,515,500
Dec 11, 2025	25.94	26.35	25.58	25.63	25.63	-	73,054,140
Dec 10, 2025	25.24	25.87	24.88	25.63	25.63	1.99%	54,300,704
Dec 9, 2025	25.90	25.93	25.00	25.13	25.13	-3.72%	68,601,270
Dec 8, 2025	25.41	26.23	25.38	26.10	26.10	3.12%	79,488,395
Dec 5, 2025	25.18	25.50	25.11	25.31	25.31	-0.04%	49,433,819
Dec 4, 2025	25.50	25.89	25.06	25.32	25.32	-0.71%	52,321,110
Dec 3, 2025	26.00	26.13	25.35	25.50	25.50	-1.58%	63,676,600
Dec 2, 2025	26.29	26.29	25.62	25.91	25.91	-2.15%	55,458,560
Dec 1, 2025	26.81	27.17	26.25	26.48	26.48	0.11%	76,027,210
Nov 28, 2025	26.11	26.90	26.02	26.45	26.45	0.84%	71,995,360
Nov 27, 2025	26.30	26.75	26.12	26.23	26.23	-0.98%	69,903,670