SHE:000833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	24.47	25.45	24.47	24.67	24.67	1.19%	42,109,560
Mar 25, 2026	24.70	24.95	23.98	24.38	24.38	-1.06%	33,644,220
Mar 24, 2026	25.47	25.49	23.77	24.64	24.64	-1.72%	37,878,640
Mar 23, 2026	24.50	26.44	24.18	25.07	25.07	1.21%	54,835,540
Mar 20, 2026	26.30	26.30	24.75	24.77	24.77	-6.10%	49,685,930
Mar 19, 2026	27.35	28.28	26.06	26.38	26.38	-0.04%	69,702,670
Mar 18, 2026	26.72	26.95	25.64	26.39	26.39	-1.46%	39,304,140
Mar 17, 2026	27.09	28.33	26.41	26.78	26.78	-2.90%	50,623,530
Mar 16, 2026	28.50	29.25	26.80	27.58	27.58	-1.57%	67,359,590
Mar 13, 2026	28.16	30.31	27.80	28.02	28.02	1.63%	73,474,830
Mar 12, 2026	28.00	29.09	27.41	27.57	27.57	0.18%	83,385,800
Mar 11, 2026	25.00	27.52	25.00	27.52	27.52	9.99%	52,730,046
Mar 10, 2026	25.66	25.95	24.81	25.02	25.02	-6.15%	61,426,100
Mar 9, 2026	28.00	28.90	26.50	26.66	26.66	1.29%	95,264,170
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