SHE:000833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.03	26.32	23.53	26.32	26.32	9.99%	64,618,510
Mar 5, 2026	24.50	24.63	23.35	23.93	23.93	-2.05%	53,418,820
Mar 4, 2026	25.04	25.09	23.53	24.43	24.43	-4.46%	61,152,070
Mar 3, 2026	24.80	26.33	23.69	25.57	25.57	3.10%	93,512,870
Mar 2, 2026	23.60	25.16	22.97	24.80	24.80	8.44%	87,508,240
Feb 27, 2026	23.57	23.63	22.66	22.87	22.87	-3.34%	36,128,720
Feb 26, 2026	24.28	24.35	23.48	23.66	23.66	-2.55%	32,579,460
Feb 25, 2026	24.00	24.45	23.45	24.28	24.28	2.23%	47,918,080
Feb 24, 2026	24.25	24.46	23.43	23.75	23.75	-1.04%	59,907,980
Feb 13, 2026	22.55	24.71	22.40	24.00	24.00	6.86%	106,992,500
Feb 12, 2026	20.47	22.46	20.46	22.46	22.46	9.99%	57,902,900
Feb 11, 2026	19.60	20.64	19.49	20.42	20.42	5.15%	34,250,944
Feb 10, 2026	19.83	19.83	19.40	19.42	19.42	-1.92%	14,144,280
Feb 9, 2026	19.56	20.26	19.31	19.80	19.80	2.48%	25,819,860
Feb 6, 2026	18.75	19.83	18.58	19.32	19.32	1.63%	20,997,790
Feb 5, 2026	19.40	19.49	18.91	19.01	19.01	-2.71%	18,294,760
Feb 4, 2026	19.99	20.09	19.26	19.54	19.54	-2.25%	23,516,220
Feb 3, 2026	19.68	20.12	19.39	19.99	19.99	3.52%	24,988,502
Feb 2, 2026	20.03	20.36	19.31	19.31	19.31	-6.49%	36,424,420
Jan 30, 2026	21.02	21.10	20.04	20.65	20.65	-2.69%	35,801,280
Jan 29, 2026	22.32	22.68	21.21	21.22	21.22	-5.44%	45,102,780
Jan 28, 2026	22.69	23.25	21.78	22.44	22.44	0.85%	42,199,000
Jan 27, 2026	22.95	23.23	21.77	22.25	22.25	-4.14%	44,266,900
Jan 26, 2026	23.60	23.99	22.81	23.21	23.21	-0.39%	57,109,060
Jan 23, 2026	22.10	23.63	22.01	23.30	23.30	8.12%	65,642,540
Jan 22, 2026	20.58	22.10	20.51	21.55	21.55	4.06%	44,859,710
Jan 21, 2026	19.90	21.36	19.68	20.71	20.71	-5.26%	63,208,365
Jan 20, 2026	22.50	22.75	21.33	21.86	21.86	-4.12%	49,586,580
Jan 19, 2026	21.40	23.12	21.38	22.80	22.80	6.10%	50,425,570
Jan 16, 2026	21.20	22.41	21.20	21.49	21.49	0.84%	41,515,780
Jan 15, 2026	20.23	21.99	20.23	21.31	21.31	4.72%	53,076,650
Jan 14, 2026	19.68	20.71	19.67	20.35	20.35	2.88%	48,796,630
Jan 13, 2026	19.95	20.34	19.72	19.78	19.78	-1.30%	33,526,680
Jan 12, 2026	20.20	20.39	19.70	20.04	20.04	-1.72%	39,144,500
Jan 9, 2026	20.31	20.53	19.90	20.39	20.39	-0.39%	34,789,701
Jan 8, 2026	20.45	20.93	20.24	20.47	20.47	-1.06%	34,381,216
Jan 7, 2026	21.10	21.50	20.50	20.69	20.69	-1.90%	49,107,000
Jan 6, 2026	19.92	21.70	19.76	21.09	21.09	6.84%	62,117,860
Jan 5, 2026	20.07	20.24	19.17	19.74	19.74	1.44%	50,306,290
Dec 31, 2025	18.70	19.75	18.40	19.46	19.46	4.91%	46,643,030
Dec 30, 2025	18.51	18.73	18.24	18.55	18.55	-0.70%	22,159,720
Dec 29, 2025	18.95	19.06	18.53	18.68	18.68	-1.94%	22,803,940
Dec 26, 2025	18.89	19.42	18.60	19.05	19.05	1.60%	31,985,820
Dec 25, 2025	18.71	18.84	18.38	18.75	18.75	-0.27%	21,368,920
Dec 24, 2025	18.68	19.02	18.55	18.80	18.80	0.27%	23,889,680
Dec 23, 2025	18.69	19.13	18.44	18.75	18.75	-0.16%	26,008,420
Dec 22, 2025	18.56	18.93	18.53	18.78	18.78	1.62%	18,292,280
Dec 19, 2025	18.28	18.60	17.96	18.48	18.48	1.65%	19,046,060
Dec 18, 2025	18.50	18.56	18.18	18.18	18.18	-2.52%	17,718,500
Dec 17, 2025	17.96	18.72	17.83	18.65	18.65	3.78%	29,409,550