SHE:000792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	39.83	41.60	38.84	39.29	39.29	-0.53%	241,033,900
Apr 29, 2026	36.61	39.65	36.48	39.50	39.50	6.70%	155,767,200
Apr 28, 2026	37.56	37.93	36.80	37.02	37.02	-1.73%	62,610,170
Apr 27, 2026	37.50	38.05	37.10	37.67	37.67	0.67%	79,994,490
Apr 24, 2026	35.48	37.79	35.35	37.42	37.42	4.85%	112,830,400
Apr 23, 2026	36.70	36.80	35.50	35.69	35.69	-2.83%	87,123,080
Apr 22, 2026	37.00	37.25	36.41	36.73	36.73	-2.03%	92,218,460
Apr 21, 2026	37.60	37.95	36.95	37.49	37.49	-0.05%	62,710,620
Apr 20, 2026	37.90	37.99	37.20	37.51	37.51	-1.00%	77,260,990
Apr 17, 2026	38.80	39.88	37.59	37.89	37.89	-1.61%	101,758,600
Apr 16, 2026	37.23	38.93	37.22	38.51	38.51	4.05%	111,767,000
Apr 15, 2026	38.63	38.80	37.00	37.01	37.01	-4.76%	101,430,200
Apr 14, 2026	38.88	38.88	37.60	38.86	38.86	0.78%	124,972,100
Apr 13, 2026	37.40	38.58	36.71	38.56	38.56	3.07%	107,593,200
Apr 10, 2026	37.60	38.30	37.10	37.41	37.41	0.03%	85,250,170
Apr 9, 2026	36.95	37.68	36.28	37.40	37.40	0.40%	81,800,680
Apr 8, 2026	36.00	37.42	35.80	37.25	37.25	2.25%	90,640,010
Apr 7, 2026	36.35	36.74	35.91	36.43	36.43	0.50%	58,446,370
Apr 3, 2026	36.68	36.80	35.64	36.25	36.25	-1.17%	56,534,298
Apr 2, 2026	36.10	37.38	35.61	36.68	36.68	1.24%	86,665,260
Apr 1, 2026	37.15	37.45	36.17	36.23	36.23	-2.08%	92,038,630
Mar 31, 2026	37.25	37.85	36.32	37.00	37.00	-5.27%	148,505,400
Mar 30, 2026	39.58	39.80	38.58	39.06	39.06	-0.99%	107,952,000
Mar 27, 2026	36.33	39.98	36.32	39.45	39.45	7.06%	160,615,800
Mar 26, 2026	36.61	38.11	36.17	36.85	36.85	0.22%	103,498,578
Mar 25, 2026	37.30	37.37	35.85	36.77	36.77	0.99%	107,248,700
Mar 24, 2026	35.48	36.55	34.72	36.41	36.41	5.29%	119,596,200
Mar 23, 2026	34.31	35.66	34.02	34.58	34.58	-0.69%	105,807,600
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