SHE:000901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	26.88	29.55	26.08	28.77	28.77	5.58%	160,875,200
Jan 5, 2026	28.50	28.51	26.27	27.25	27.25	-4.29%	138,260,300
Dec 31, 2025	26.59	29.08	26.36	28.47	28.47	5.80%	175,195,115
Dec 30, 2025	25.56	27.72	25.15	26.91	26.91	1.17%	172,498,200
Dec 29, 2025	24.88	27.32	24.55	26.60	26.60	5.85%	166,776,300
Dec 26, 2025	24.84	25.54	24.47	25.13	25.13	1.00%	147,930,200
Dec 25, 2025	23.04	24.90	22.88	24.88	24.88	7.94%	132,374,600
Dec 24, 2025	21.80	23.18	21.70	23.05	23.05	3.41%	92,652,740
Dec 23, 2025	23.66	23.66	22.05	22.29	22.29	-6.66%	122,562,000
Dec 22, 2025	24.55	25.00	23.69	23.88	23.88	-2.17%	112,548,800
Dec 19, 2025	23.46	25.00	23.30	24.41	24.41	3.43%	124,430,800
Dec 18, 2025	23.52	24.82	23.33	23.60	23.60	-1.26%	127,912,100
Dec 17, 2025	24.50	25.18	23.13	23.90	23.90	-6.27%	140,834,600
Dec 16, 2025	24.15	26.70	22.65	25.50	25.50	5.07%	196,570,900
Dec 15, 2025	23.27	24.80	22.71	24.27	24.27	4.30%	148,747,000
Dec 12, 2025	22.51	24.00	22.30	23.27	23.27	2.96%	129,651,400
Dec 11, 2025	23.85	23.89	22.60	22.60	22.60	-4.80%	126,294,710
Dec 10, 2025	24.00	24.84	23.40	23.74	23.74	-4.35%	157,727,300
Dec 9, 2025	23.82	25.69	23.55	24.82	24.82	6.30%	251,675,900
Dec 8, 2025	22.92	23.35	22.76	23.35	23.35	9.99%	40,805,060
Dec 5, 2025	19.07	21.23	18.99	21.23	21.23	10.00%	87,650,248
Dec 4, 2025	18.14	19.50	18.09	19.30	19.30	3.71%	85,378,160
Dec 3, 2025	19.12	19.68	18.15	18.61	18.61	-2.97%	83,598,000
Dec 2, 2025	19.14	19.49	18.55	19.18	19.18	0.26%	55,725,490
Dec 1, 2025	18.91	19.65	18.91	19.13	19.13	1.54%	63,412,239
Nov 28, 2025	18.28	19.10	17.96	18.84	18.84	4.84%	62,979,490
Nov 27, 2025	18.01	18.33	17.76	17.97	17.97	-1.21%	38,942,090
Nov 26, 2025	19.25	19.26	18.06	18.19	18.19	-4.06%	50,118,410
Nov 25, 2025	18.77	19.25	18.60	18.96	18.96	0.16%	56,369,060
Nov 24, 2025	17.64	19.24	17.64	18.93	18.93	7.56%	71,931,850
Nov 21, 2025	18.30	18.43	17.52	17.60	17.60	-5.02%	44,982,830
Nov 20, 2025	18.27	18.72	18.00	18.53	18.53	2.43%	46,972,820
Nov 19, 2025	18.22	18.65	17.98	18.09	18.09	-0.66%	33,394,010
Nov 18, 2025	18.79	18.87	18.05	18.21	18.21	-3.85%	45,936,800
Nov 17, 2025	19.42	19.57	18.82	18.94	18.94	-1.10%	41,213,270
Nov 14, 2025	19.43	19.98	19.10	19.15	19.15	-3.28%	45,932,780
Nov 13, 2025	19.40	20.14	19.30	19.80	19.80	0.61%	73,837,140
Nov 12, 2025	19.30	20.16	18.45	19.68	19.68	1.44%	71,227,890
Nov 11, 2025	19.67	19.88	18.99	19.40	19.40	-2.95%	62,932,460
Nov 10, 2025	20.72	21.06	19.67	19.99	19.99	-3.80%	78,469,520
Nov 7, 2025	20.56	21.26	20.08	20.78	20.78	2.36%	91,634,560
Nov 6, 2025	20.61	20.72	19.88	20.30	20.30	-1.98%	70,310,060
Nov 5, 2025	20.75	21.37	20.52	20.71	20.71	-2.54%	82,259,860
Nov 4, 2025	20.90	21.82	20.53	21.25	21.25	1.29%	140,165,000
Nov 3, 2025	19.00	20.98	18.72	20.98	20.98	10.02%	102,592,500
Oct 31, 2025	20.20	20.21	19.05	19.07	19.07	-7.56%	100,098,300
Oct 30, 2025	19.75	21.60	19.50	20.63	20.63	4.88%	128,464,600
Oct 29, 2025	19.51	20.36	19.29	19.67	19.67	-1.70%	91,657,650
Oct 28, 2025	18.81	20.74	18.66	20.01	20.01	3.84%	125,871,100
Oct 27, 2025	18.63	20.47	18.34	19.27	19.27	3.49%	150,426,800