SHE:000792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.04	35.88	34.04	34.82	34.82	3.17%	122,017,729
Mar 19, 2026	35.00	35.10	33.50	33.75	33.75	-5.20%	103,108,300
Mar 18, 2026	36.10	36.20	35.00	35.60	35.60	-1.52%	73,133,890
Mar 17, 2026	37.34	37.86	35.95	36.15	36.15	-3.16%	93,377,418
Mar 16, 2026	39.45	39.70	36.69	37.33	37.33	-5.73%	138,503,800
Mar 13, 2026	39.01	40.90	39.01	39.60	39.60	3.50%	140,215,600
Mar 12, 2026	38.30	38.93	37.85	38.26	38.26	0.13%	66,292,020
Mar 11, 2026	38.38	38.80	37.90	38.21	38.21	-0.83%	60,975,650
Mar 10, 2026	38.80	39.05	37.81	38.53	38.53	0.44%	77,393,289
Mar 9, 2026	36.11	38.88	36.10	38.36	38.36	4.27%	121,825,100
Mar 6, 2026	36.72	37.50	36.39	36.79	36.79	-0.38%	65,139,360
Mar 5, 2026	37.05	37.60	36.44	36.93	36.93	1.93%	74,539,761
Mar 4, 2026	35.46	37.08	35.20	36.23	36.23	1.09%	92,744,460
Mar 3, 2026	37.70	38.03	35.70	35.84	35.84	-6.06%	145,026,940
Mar 2, 2026	38.60	38.60	37.47	38.15	38.15	-0.13%	108,627,397
Feb 27, 2026	37.97	38.96	37.80	38.20	38.20	-2.08%	126,383,000
Feb 26, 2026	37.83	39.69	37.50	39.01	39.01	7.76%	189,584,300
Feb 25, 2026	35.92	37.13	35.72	36.20	36.20	1.51%	115,587,400
Feb 24, 2026	34.87	35.83	34.51	35.66	35.66	5.94%	105,853,700
Feb 13, 2026	33.65	33.91	33.40	33.66	33.66	-1.03%	49,883,860
Feb 12, 2026	33.59	34.20	33.55	34.01	34.01	0.27%	61,713,850
Feb 11, 2026	32.94	34.19	32.85	33.92	33.92	2.98%	70,891,580
Feb 10, 2026	32.91	33.25	32.62	32.94	32.94	-0.03%	39,794,860
Feb 9, 2026	32.85	33.50	32.71	32.95	32.95	1.70%	65,355,420
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