SHE:000869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	21.05	21.16	20.97	21.11	21.11	0.24%	1,061,286
Jan 21, 2026	21.22	21.41	20.95	21.06	21.06	-1.68%	2,595,494
Jan 20, 2026	21.18	21.93	21.05	21.42	21.42	1.18%	3,802,503
Jan 19, 2026	20.72	21.32	20.65	21.17	21.17	2.42%	2,326,629
Jan 16, 2026	20.84	20.90	20.67	20.67	20.67	-0.82%	921,103
Jan 15, 2026	20.75	20.84	20.68	20.84	20.84	0.43%	834,000
Jan 14, 2026	20.84	20.92	20.67	20.75	20.75	-0.24%	1,336,802
Jan 13, 2026	20.92	20.95	20.79	20.80	20.80	-0.53%	1,300,378
Jan 12, 2026	20.89	20.92	20.81	20.91	20.91	0.24%	1,300,850
Jan 9, 2026	20.82	20.90	20.74	20.86	20.86	0.38%	1,060,861
Jan 8, 2026	20.79	20.87	20.68	20.78	20.78	0.34%	958,314
Jan 7, 2026	20.81	20.89	20.71	20.71	20.71	-0.72%	907,704
Jan 6, 2026	20.63	20.90	20.58	20.86	20.86	1.07%	1,559,397
Jan 5, 2026	20.58	20.66	20.50	20.64	20.64	0.29%	1,126,393
Dec 31, 2025	20.51	20.62	20.39	20.58	20.58	0.59%	862,163
Dec 30, 2025	20.60	20.60	20.36	20.46	20.46	-0.29%	706,888
Dec 29, 2025	20.65	20.71	20.51	20.52	20.52	-0.87%	1,012,290
Dec 26, 2025	20.85	20.85	20.61	20.70	20.70	-0.34%	788,103
Dec 25, 2025	20.71	20.88	20.68	20.77	20.77	0.39%	627,106
Dec 24, 2025	20.74	20.74	20.58	20.69	20.69	0.15%	555,253
Dec 23, 2025	20.80	20.81	20.66	20.66	20.66	-0.63%	562,501
Dec 22, 2025	20.77	20.79	20.70	20.79	20.79	0.10%	733,202
Dec 19, 2025	20.66	20.77	20.57	20.77	20.77	0.53%	908,621
Dec 18, 2025	20.58	20.67	20.50	20.66	20.66	0.44%	845,800
Dec 17, 2025	20.43	20.62	20.30	20.57	20.57	0.29%	926,412
Dec 16, 2025	20.58	20.66	20.41	20.51	20.51	-0.44%	777,800
Dec 15, 2025	20.54	20.71	20.53	20.60	20.60	0.15%	701,300
Dec 12, 2025	20.61	20.71	20.53	20.57	20.57	-0.15%	760,801
Dec 11, 2025	20.80	20.83	20.59	20.60	20.60	-1.15%	795,800
Dec 10, 2025	20.70	20.88	20.55	20.84	20.84	1.07%	1,078,700
Dec 9, 2025	20.84	20.85	20.57	20.62	20.62	-0.96%	911,314
Dec 8, 2025	21.06	21.06	20.80	20.82	20.82	-0.57%	1,237,200
Dec 5, 2025	20.90	20.99	20.79	20.94	20.94	0.34%	892,345
Dec 4, 2025	21.23	21.24	20.84	20.87	20.87	-1.60%	1,392,200
Dec 3, 2025	21.10	21.22	21.03	21.21	21.21	0.57%	996,895
Dec 2, 2025	21.11	21.16	21.04	21.09	21.09	-0.19%	627,695
Dec 1, 2025	21.14	21.17	21.02	21.13	21.13	0.38%	718,500
Nov 28, 2025	21.11	21.14	20.97	21.05	21.05	-0.43%	672,200
Nov 27, 2025	21.05	21.19	20.92	21.14	21.14	0.91%	983,751
Nov 26, 2025	21.12	21.15	20.94	20.95	20.95	-0.48%	1,095,101
Nov 25, 2025	21.12	21.22	21.02	21.05	21.05	-	1,238,400
Nov 24, 2025	21.30	21.38	21.01	21.05	21.05	-0.33%	1,955,812
Nov 21, 2025	21.60	21.75	21.11	21.12	21.12	-2.31%	2,333,820
Nov 20, 2025	21.88	21.88	21.62	21.62	21.62	-0.64%	1,422,694
Nov 19, 2025	21.73	22.13	21.70	21.76	21.76	0.28%	1,915,240
Nov 18, 2025	21.83	21.93	21.66	21.70	21.70	-0.64%	1,194,334
Nov 17, 2025	21.97	22.01	21.72	21.84	21.84	-0.59%	1,230,000
Nov 14, 2025	21.98	22.21	21.88	21.97	21.97	-0.23%	1,599,651
Nov 13, 2025	21.88	22.02	21.71	22.02	22.02	0.78%	1,610,627
Nov 12, 2025	21.91	22.00	21.79	21.85	21.85	-0.27%	1,383,300