SHE:000837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.40	13.49	13.15	13.33	-	-0.22%	10,404,937
Jan 21, 2026	13.15	13.37	13.15	13.36	13.36	0.68%	15,851,400
Jan 20, 2026	13.38	13.53	13.17	13.27	13.27	-0.97%	18,494,600
Jan 19, 2026	13.34	13.48	13.26	13.40	13.40	0.37%	19,633,550
Jan 16, 2026	13.15	13.44	13.02	13.35	13.35	2.06%	27,140,108
Jan 15, 2026	13.00	13.21	12.97	13.08	13.08	-0.38%	17,759,424
Jan 14, 2026	13.30	13.50	12.99	13.13	13.13	-1.35%	33,424,770
Jan 13, 2026	13.54	13.70	13.21	13.31	13.31	-1.55%	31,219,660
Jan 12, 2026	13.34	13.58	13.32	13.52	13.52	1.50%	31,511,020
Jan 9, 2026	13.20	13.47	13.14	13.32	13.32	0.30%	28,301,648
Jan 8, 2026	13.10	13.45	13.10	13.28	13.28	1.84%	30,777,969
Jan 7, 2026	13.10	13.31	12.98	13.04	13.04	-0.46%	28,416,120
Jan 6, 2026	13.12	13.17	13.02	13.10	13.10	-0.23%	27,596,700
Jan 5, 2026	12.96	13.15	12.96	13.13	13.13	1.94%	31,039,060
Dec 31, 2025	13.02	13.03	12.81	12.88	12.88	-0.85%	24,273,380
Dec 30, 2025	12.60	13.07	12.56	12.99	12.99	2.36%	38,085,230
Dec 29, 2025	12.51	12.74	12.48	12.69	12.69	1.68%	23,218,710
Dec 26, 2025	12.41	12.59	12.38	12.48	12.48	-	17,394,100
Dec 25, 2025	12.13	12.48	12.11	12.48	12.48	2.89%	20,824,350
Dec 24, 2025	12.07	12.19	12.02	12.13	12.13	0.50%	8,391,601
Dec 23, 2025	12.20	12.26	12.03	12.07	12.07	-1.31%	9,960,209
Dec 22, 2025	12.11	12.29	12.10	12.23	12.23	1.49%	12,166,730
Dec 19, 2025	11.87	12.07	11.86	12.05	12.05	1.77%	12,518,630
Dec 18, 2025	11.80	11.96	11.77	11.84	11.81	-0.08%	8,848,410
Dec 17, 2025	11.83	11.91	11.60	11.85	11.82	0.25%	12,507,530
Dec 16, 2025	12.17	12.22	11.82	11.82	11.79	-3.11%	16,775,420
Dec 15, 2025	12.22	12.44	12.15	12.20	12.17	-0.81%	11,904,580
Dec 12, 2025	12.31	12.39	12.20	12.30	12.27	-0.08%	12,864,810
Dec 11, 2025	12.53	12.57	12.31	12.31	12.28	-1.68%	14,357,200
Dec 10, 2025	12.46	12.61	12.40	12.52	12.49	-0.24%	11,789,300
Dec 9, 2025	12.48	12.74	12.44	12.55	12.52	0.32%	18,449,370
Dec 8, 2025	12.48	12.58	12.48	12.51	12.48	-0.16%	15,303,680
Dec 5, 2025	12.38	12.53	12.25	12.53	12.50	0.40%	16,844,580
Dec 4, 2025	12.41	12.59	12.20	12.48	12.45	1.79%	27,123,880
Dec 3, 2025	12.21	12.33	12.05	12.26	12.23	0.41%	14,041,170
Dec 2, 2025	12.39	12.40	12.20	12.21	12.18	-1.61%	9,421,200
Dec 1, 2025	12.21	12.45	12.21	12.41	12.38	1.06%	11,573,190
Nov 28, 2025	12.11	12.28	12.06	12.28	12.25	0.90%	11,427,900
Nov 27, 2025	12.15	12.27	12.13	12.17	12.14	0.08%	9,200,965
Nov 26, 2025	12.16	12.28	12.15	12.16	12.13	-0.41%	11,195,600
Nov 25, 2025	12.31	12.42	12.21	12.21	12.18	-0.81%	18,078,780
Nov 24, 2025	12.11	12.37	12.02	12.31	12.28	2.16%	13,464,990
Nov 21, 2025	12.18	12.36	11.89	12.05	12.02	-1.87%	20,749,370
Nov 20, 2025	12.43	12.52	12.27	12.28	12.25	-0.97%	11,390,550
Nov 19, 2025	12.62	12.68	12.36	12.40	12.37	-1.74%	12,393,630
Nov 18, 2025	12.78	12.80	12.58	12.62	12.59	-1.25%	11,855,930
Nov 17, 2025	12.71	12.86	12.70	12.78	12.75	-	10,165,900
Nov 14, 2025	12.93	12.99	12.78	12.78	12.75	-1.92%	13,250,300
Nov 13, 2025	12.86	13.06	12.82	13.03	13.00	1.09%	12,876,170
Nov 12, 2025	13.18	13.22	12.78	12.89	12.86	-2.20%	20,703,670