SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	54.05	55.43	52.91	53.74	53.74	-1.48%	7,833,489
Feb 4, 2026	55.60	55.75	53.95	54.55	54.55	-1.05%	8,584,850
Feb 3, 2026	53.09	55.25	53.00	55.13	55.13	5.69%	16,463,130
Feb 2, 2026	55.33	55.74	52.00	52.16	52.16	-6.89%	19,553,120
Jan 30, 2026	56.69	58.27	54.83	56.02	56.02	-2.23%	16,205,330
Jan 29, 2026	59.00	60.12	57.30	57.30	57.30	-3.45%	13,571,680
Jan 28, 2026	58.23	59.50	57.22	59.35	59.35	2.10%	15,153,660
Jan 27, 2026	59.20	60.60	56.82	58.13	58.13	-1.97%	13,978,770
Jan 26, 2026	59.43	60.96	58.03	59.30	59.30	-0.87%	16,296,800
Jan 23, 2026	59.01	60.96	58.16	59.82	59.82	-0.33%	14,124,900
Jan 22, 2026	58.50	60.34	57.81	60.02	60.02	3.48%	17,187,660
Jan 21, 2026	55.00	58.72	54.38	58.00	58.00	4.77%	14,426,610
Jan 20, 2026	55.51	56.47	53.37	55.36	55.36	0.11%	13,944,460
Jan 19, 2026	52.00	55.40	51.51	55.30	55.30	6.16%	15,684,070
Jan 16, 2026	53.00	54.00	51.88	52.09	52.09	-1.10%	11,844,976
Jan 15, 2026	51.72	53.30	51.16	52.67	52.67	2.35%	11,353,137
Jan 14, 2026	50.38	51.80	49.61	51.46	51.46	2.22%	14,618,580
Jan 13, 2026	49.52	51.13	49.10	50.34	50.34	1.35%	10,555,420
Jan 12, 2026	50.92	51.31	48.75	49.67	49.67	-2.42%	14,510,650
Jan 9, 2026	51.04	51.27	49.91	50.90	50.90	-0.72%	11,322,070
Jan 8, 2026	53.01	53.01	50.91	51.27	51.27	-3.59%	13,684,883
Jan 7, 2026	52.09	53.80	52.09	53.18	53.18	2.17%	12,540,100
Jan 6, 2026	50.11	52.54	49.64	52.05	52.05	4.27%	16,767,430
Jan 5, 2026	48.51	50.08	48.50	49.92	49.92	4.07%	13,134,380
Dec 31, 2025	48.09	48.40	47.22	47.97	47.97	0.06%	7,134,472
Dec 30, 2025	46.02	48.35	45.80	47.94	47.94	2.88%	11,329,060
Dec 29, 2025	46.54	47.00	45.30	46.60	46.60	0.11%	8,176,199
Dec 26, 2025	46.46	46.68	46.15	46.55	46.55	0.22%	7,595,620
Dec 25, 2025	46.22	46.99	45.85	46.45	46.45	0.04%	6,944,450
Dec 24, 2025	47.30	47.39	46.25	46.43	46.43	-1.82%	8,079,603
Dec 23, 2025	46.92	47.59	46.33	47.29	47.29	0.68%	7,383,897
Dec 22, 2025	47.08	47.68	46.66	46.97	46.97	0.11%	7,638,300
Dec 19, 2025	46.71	47.46	45.68	46.92	46.92	0.45%	9,412,533
Dec 18, 2025	47.85	48.00	46.63	46.71	46.71	-2.85%	8,314,958
Dec 17, 2025	46.80	48.78	46.66	48.08	48.08	2.65%	14,128,010
Dec 16, 2025	45.35	47.20	44.67	46.84	46.84	3.29%	12,408,750
Dec 15, 2025	44.75	46.10	44.40	45.35	45.35	0.02%	11,009,850
Dec 12, 2025	45.40	45.75	44.91	45.34	45.34	0.22%	6,031,866
Dec 11, 2025	46.78	47.46	45.22	45.24	45.24	-3.62%	9,148,012
Dec 10, 2025	45.68	46.97	45.15	46.94	46.94	2.78%	9,013,937
Dec 9, 2025	47.60	47.67	44.57	45.67	45.67	-4.46%	19,853,600
Dec 8, 2025	48.75	48.90	46.91	47.80	47.80	0.44%	12,429,390
Dec 5, 2025	46.22	47.96	46.00	47.59	47.59	3.03%	10,698,127
Dec 4, 2025	46.37	47.28	45.82	46.19	46.19	-0.77%	6,846,716
Dec 3, 2025	44.62	47.28	44.43	46.55	46.55	4.37%	12,928,218
Dec 2, 2025	45.10	45.10	44.22	44.60	44.60	-0.78%	5,763,716
Dec 1, 2025	44.65	46.58	44.65	44.95	44.95	1.81%	11,637,760
Nov 28, 2025	43.85	44.58	43.31	44.15	44.15	1.01%	7,310,978
Nov 27, 2025	42.48	44.23	42.36	43.71	43.71	3.28%	10,579,150
Nov 26, 2025	42.54	43.66	42.23	42.32	42.32	1.95%	11,794,870