SHE:000831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	57.46	61.82	55.38	58.61	58.61	3.64%	113,936,200
Jan 28, 2026	55.46	56.78	53.10	56.55	56.55	1.98%	73,292,450
Jan 27, 2026	56.08	58.16	54.20	55.45	55.45	-3.97%	66,480,630
Jan 26, 2026	55.93	58.12	55.81	57.74	57.74	4.05%	71,857,080
Jan 23, 2026	55.79	56.50	54.25	55.49	55.49	0.05%	52,694,491
Jan 22, 2026	54.01	56.20	53.96	55.46	55.46	1.67%	56,185,570
Jan 21, 2026	53.51	55.15	53.34	54.55	54.55	0.93%	43,182,690
Jan 20, 2026	53.77	54.74	52.35	54.05	54.05	0.52%	46,782,620
Jan 19, 2026	53.29	54.90	52.51	53.77	53.77	1.28%	48,047,100
Jan 16, 2026	53.00	54.59	52.70	53.09	53.09	-0.21%	40,082,890
Jan 15, 2026	52.25	54.36	52.22	53.20	53.20	1.78%	39,871,440
Jan 14, 2026	51.80	55.17	51.65	52.27	52.27	-0.93%	54,568,800
Jan 13, 2026	54.10	54.35	52.41	52.76	52.76	-2.48%	51,423,070
Jan 12, 2026	53.04	54.98	51.73	54.10	54.10	3.96%	70,911,380
Jan 9, 2026	50.00	52.66	49.61	52.04	52.04	3.96%	59,570,342
Jan 8, 2026	50.92	51.35	49.57	50.06	50.06	-2.66%	50,481,669
Jan 7, 2026	50.02	52.75	49.28	51.43	51.43	5.15%	92,996,210
Jan 6, 2026	48.03	49.49	47.89	48.91	48.91	2.34%	39,305,370
Jan 5, 2026	46.62	47.98	46.61	47.79	47.79	2.91%	33,296,620
Dec 31, 2025	46.27	46.69	45.90	46.44	46.44	0.35%	17,085,320
Dec 30, 2025	45.95	46.87	45.51	46.28	46.28	-0.54%	19,691,780
Dec 29, 2025	47.30	47.97	46.39	46.53	46.53	-1.19%	24,905,516
Dec 26, 2025	46.50	47.35	46.44	47.09	47.09	1.31%	28,814,820
Dec 25, 2025	45.49	46.65	45.20	46.48	46.48	1.84%	26,702,680
Dec 24, 2025	45.54	45.85	45.22	45.64	45.64	0.31%	14,079,380
Dec 23, 2025	45.78	45.88	45.30	45.50	45.50	-0.55%	17,407,510
Dec 22, 2025	45.24	45.98	44.97	45.75	45.75	1.33%	21,898,600
Dec 19, 2025	43.88	45.36	43.88	45.15	45.15	2.99%	30,823,360
Dec 18, 2025	43.63	45.00	43.59	43.84	43.84	-0.39%	19,188,550
Dec 17, 2025	43.10	44.19	42.72	44.01	44.01	2.06%	23,710,200
Dec 16, 2025	44.50	44.50	42.60	43.12	43.12	-3.86%	29,477,550
Dec 15, 2025	45.57	45.68	44.80	44.85	44.85	-1.97%	19,981,780
Dec 12, 2025	45.76	45.92	45.28	45.75	45.75	0.07%	19,209,620
Dec 11, 2025	46.65	46.80	45.68	45.72	45.72	-2.08%	19,833,700
Dec 10, 2025	46.75	46.80	45.88	46.69	46.69	-0.24%	20,461,300
Dec 9, 2025	46.96	47.38	46.35	46.80	46.80	-0.72%	19,513,280
Dec 8, 2025	46.87	47.42	46.54	47.14	47.14	0.60%	22,632,540
Dec 5, 2025	46.10	47.30	45.71	46.86	46.86	2.11%	28,819,660
Dec 4, 2025	46.60	46.69	45.70	45.89	45.89	-2.30%	26,054,358
Dec 3, 2025	46.80	47.88	46.72	46.97	46.97	0.60%	26,562,140
Dec 2, 2025	47.88	47.90	46.41	46.69	46.69	-3.23%	29,112,800
Dec 1, 2025	47.01	48.37	47.01	48.25	48.25	3.08%	39,118,560
Nov 28, 2025	45.96	46.93	45.65	46.81	46.81	1.72%	24,850,360
Nov 27, 2025	46.45	47.13	46.00	46.02	46.02	-0.78%	22,072,510
Nov 26, 2025	46.78	46.92	46.20	46.38	46.38	-1.59%	21,704,860
Nov 25, 2025	46.89	47.88	46.50	47.13	47.13	0.11%	26,741,390
Nov 24, 2025	46.50	47.45	45.40	47.08	47.08	1.16%	31,973,650
Nov 21, 2025	47.80	47.80	46.29	46.54	46.54	-5.12%	35,661,870
Nov 20, 2025	48.00	50.15	47.75	49.05	49.05	1.64%	51,281,520
Nov 19, 2025	46.89	48.78	46.79	48.26	48.26	2.92%	36,963,040