SHE:000798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.81	10.93	10.77	10.93	10.93	1.49%	14,195,160
Jan 22, 2026	10.70	10.77	10.64	10.77	10.77	0.65%	9,191,723
Jan 21, 2026	10.60	10.71	10.51	10.70	10.70	0.09%	10,342,501
Jan 20, 2026	11.05	11.05	10.55	10.69	10.69	-3.35%	22,301,390
Jan 19, 2026	10.93	11.06	10.86	11.06	11.06	0.73%	15,747,350
Jan 16, 2026	10.92	11.14	10.86	10.98	10.98	0.18%	20,918,593
Jan 15, 2026	11.28	11.29	10.90	10.96	10.96	-3.69%	23,056,800
Jan 14, 2026	11.40	11.60	11.16	11.38	11.38	-1.13%	32,748,850
Jan 13, 2026	11.87	11.98	11.45	11.51	11.51	-4.48%	36,935,000
Jan 12, 2026	11.97	12.24	11.71	12.05	12.05	-1.87%	61,068,370
Jan 9, 2026	11.62	12.48	11.51	12.28	12.28	7.44%	71,265,779
Jan 8, 2026	11.79	11.80	11.35	11.43	11.43	-3.14%	51,165,270
Jan 7, 2026	11.01	11.80	11.01	11.80	11.80	9.97%	58,594,370
Jan 6, 2026	10.63	10.84	10.59	10.73	10.73	0.47%	16,929,800
Jan 5, 2026	10.58	10.73	10.45	10.68	10.68	0.95%	16,854,380
Dec 31, 2025	10.66	10.68	10.42	10.58	10.58	-0.56%	18,050,439
Dec 30, 2025	10.95	10.95	10.60	10.64	10.64	-1.94%	23,634,600
Dec 29, 2025	11.12	11.16	10.81	10.85	10.85	-3.90%	32,758,100
Dec 26, 2025	11.46	11.57	11.12	11.29	11.29	-3.09%	46,894,500
Dec 25, 2025	11.29	12.02	11.12	11.65	11.65	3.19%	58,916,470
Dec 24, 2025	11.45	11.65	10.95	11.29	11.29	1.62%	47,473,761
Dec 23, 2025	11.26	11.50	10.99	11.11	11.11	-1.68%	20,571,201
Dec 22, 2025	11.21	11.32	11.05	11.30	11.30	0.71%	20,576,800
Dec 19, 2025	10.86	11.27	10.80	11.22	11.22	2.65%	22,116,200
Dec 18, 2025	10.81	11.12	10.71	10.93	10.93	-0.09%	19,731,150
Dec 17, 2025	11.11	11.19	10.75	10.94	10.94	-0.64%	26,128,000
Dec 16, 2025	11.40	11.74	10.83	11.01	11.01	-5.17%	36,922,310
Dec 15, 2025	11.10	11.72	11.10	11.61	11.61	3.94%	38,175,010
Dec 12, 2025	11.13	11.36	11.09	11.17	11.17	0.36%	25,933,540
Dec 11, 2025	11.55	11.60	11.10	11.13	11.13	-4.38%	32,710,840
Dec 10, 2025	11.68	11.99	11.39	11.64	11.64	-1.69%	47,345,250
Dec 9, 2025	12.20	12.65	11.65	11.84	11.84	1.63%	63,033,180
Dec 8, 2025	11.23	11.68	11.22	11.65	11.65	2.64%	38,701,400
Dec 5, 2025	11.07	11.48	10.80	11.35	11.35	1.07%	45,936,772
Dec 4, 2025	12.00	12.45	11.23	11.23	11.23	-10.02%	55,579,310
Dec 3, 2025	12.50	13.38	12.08	12.48	12.48	-3.03%	68,463,310
Dec 2, 2025	12.15	13.39	11.90	12.87	12.87	3.37%	79,509,190
Dec 1, 2025	12.13	12.49	11.70	12.45	12.45	2.55%	66,597,190
Nov 28, 2025	11.89	12.33	11.68	12.14	12.14	0.25%	58,986,520
Nov 27, 2025	12.24	12.60	12.11	12.11	12.11	-9.96%	84,167,360
Nov 26, 2025	13.45	13.75	13.45	13.45	13.45	-9.97%	36,169,500
Nov 25, 2025	16.53	16.53	14.94	14.94	14.94	-10.00%	76,817,440
Nov 24, 2025	15.10	16.60	15.10	16.60	16.60	10.01%	52,727,190
Nov 21, 2025	13.74	15.09	13.43	15.09	15.09	9.99%	96,804,517
Nov 20, 2025	13.72	13.72	13.10	13.72	13.72	10.02%	54,573,812
Nov 19, 2025	12.47	12.47	12.47	12.47	12.47	9.96%	8,440,500
Nov 18, 2025	11.10	11.34	10.89	11.34	11.34	9.99%	56,502,200
Nov 17, 2025	10.31	10.31	10.31	10.31	10.31	10.03%	11,442,430
Nov 14, 2025	8.54	9.37	8.54	9.37	9.37	9.98%	35,937,840
Nov 13, 2025	8.50	8.55	8.39	8.52	8.52	0.59%	5,491,000