SHE:000792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	23.28	23.35	22.49	22.51	22.51	-2.76%	54,282,193
Nov 6, 2026	22.95	23.65	22.93	23.15	23.15	-1.36%	50,381,022
Nov 5, 2026	22.90	23.88	22.89	23.47	23.47	2.67%	92,458,827
Nov 4, 2026	22.56	22.92	22.12	22.86	22.86	1.65%	63,098,531
Nov 3, 2026	21.83	22.90	21.78	22.49	22.49	2.69%	60,489,700
Nov 2, 2026	21.88	22.33	21.80	21.90	21.90	0.69%	50,976,475
Oct 30, 2026	21.52	22.18	21.45	21.75	21.75	0.37%	35,956,510
Oct 29, 2026	21.98	22.03	21.66	21.67	21.67	-1.95%	30,057,206
Oct 28, 2026	22.50	22.51	22.05	22.10	22.10	-0.50%	30,032,806
Oct 27, 2026	22.48	22.61	22.20	22.21	22.21	-0.13%	32,111,015
Oct 26, 2026	22.17	22.45	21.90	22.24	22.24	-0.04%	32,772,237
Oct 23, 2026	21.42	22.33	21.39	22.25	22.25	2.68%	64,967,497
Oct 22, 2026	22.30	22.42	21.67	21.67	21.67	-3.82%	66,218,091
Oct 21, 2026	23.13	23.17	22.48	22.53	22.53	-2.64%	42,013,619
Oct 20, 2026	22.95	23.14	22.68	23.14	23.14	0.61%	33,985,626
Oct 19, 2026	22.86	23.22	22.86	23.00	23.00	-0.26%	26,633,948
Oct 16, 2026	23.10	23.29	22.87	23.06	23.06	0.48%	40,581,737
Oct 15, 2026	22.53	23.05	22.44	22.95	22.95	-0.22%	48,503,285
Oct 14, 2026	23.27	23.48	22.89	23.00	23.00	-0.56%	42,352,385
Oct 13, 2026	23.11	23.36	22.73	23.13	23.13	-1.32%	47,894,301
Oct 12, 2026	23.63	24.11	23.40	23.44	23.44	-2.70%	52,845,013
Oct 9, 2026	23.85	24.36	23.73	24.09	24.09	0.54%	50,463,553
Oct 8, 2026	23.78	24.30	23.68	23.96	23.96	0.55%	48,811,074
Sep 30, 2026	23.49	24.02	23.45	23.83	23.83	1.40%	44,905,230
Sep 29, 2026	23.14	23.53	23.04	23.50	23.50	1.60%	39,623,030
Sep 28, 2026	23.33	23.59	22.92	23.13	23.13	-2.41%	49,982,090
Sep 24, 2026	24.40	24.43	23.70	23.70	23.70	-3.19%	50,140,200
Sep 23, 2026	24.88	24.88	24.31	24.48	24.48	-1.57%	43,303,061
Sep 22, 2026	24.85	25.13	24.81	24.87	24.87	-0.36%	42,233,708
Sep 21, 2026	24.84	25.05	24.71	24.96	24.96	0.89%	40,001,708
Sep 18, 2026	25.14	25.32	24.74	24.74	24.74	-1.00%	53,525,546
Sep 17, 2026	24.65	25.07	24.35	24.99	24.99	0.97%	42,921,300
Sep 16, 2026	24.62	24.90	24.22	24.75	24.75	0.16%	46,626,953
Sep 15, 2026	24.98	25.10	24.61	24.71	24.71	-1.71%	42,773,261
Sep 14, 2026	25.30	25.47	25.07	25.14	25.14	-1.22%	34,563,514
Sep 11, 2026	25.61	25.75	25.05	25.45	25.45	-3.49%	61,653,595
Sep 10, 2026	26.76	26.80	26.32	26.37	26.37	-1.31%	30,966,957
Sep 9, 2026	26.60	26.83	26.45	26.72	26.72	-0.41%	44,554,099
Sep 8, 2026	26.39	26.92	26.32	26.83	26.83	2.09%	52,965,434
Sep 7, 2026	26.47	26.61	26.11	26.28	26.28	-1.39%	50,229,297
Sep 4, 2026	27.07	27.40	26.58	26.65	26.65	-1.55%	49,282,009
Sep 3, 2026	27.12	27.41	27.01	27.07	27.07	0.48%	45,060,651
Sep 2, 2026	27.55	27.55	26.65	26.94	26.94	-3.27%	70,135,967
Sep 1, 2026	28.19	28.44	27.82	27.85	27.85	-1.21%	66,115,351
Aug 31, 2026	28.39	28.60	27.81	28.19	28.19	-0.67%	58,258,455
Aug 28, 2026	28.38	28.68	27.78	28.38	28.38	0.60%	63,836,089
Aug 27, 2026	28.00	28.22	27.56	28.21	28.21	0.21%	62,652,466
Aug 26, 2026	27.40	28.43	27.15	28.15	28.15	2.55%	69,093,564
Aug 25, 2026	28.38	28.59	27.28	27.45	27.45	-3.62%	76,240,649
Aug 24, 2026	29.20	29.67	28.44	28.48	28.48	-1.15%	68,356,894