SHE:000901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	25.11	25.96	24.95	25.79	25.79	2.10%	46,292,850
Jan 26, 2026	27.30	27.30	25.05	25.26	25.26	-9.10%	83,357,170
Jan 23, 2026	26.70	28.28	26.50	27.79	27.79	4.47%	102,074,300
Jan 22, 2026	25.66	26.75	25.59	26.60	26.60	3.30%	60,605,340
Jan 21, 2026	25.83	26.31	25.71	25.75	25.75	-1.30%	51,086,390
Jan 20, 2026	27.80	28.35	25.65	26.09	26.09	-6.95%	94,624,261
Jan 19, 2026	27.76	28.73	27.72	28.04	28.04	-	72,820,701
Jan 16, 2026	28.19	28.99	27.38	28.04	28.04	2.15%	104,572,000
Jan 15, 2026	28.02	28.41	27.18	27.45	27.45	-5.61%	99,920,120
Jan 14, 2026	29.51	31.47	28.35	29.08	29.08	-7.68%	161,355,100
Jan 13, 2026	33.78	33.78	31.50	31.50	31.50	-10.00%	73,014,050
Jan 12, 2026	32.83	35.40	31.56	35.00	35.00	8.70%	177,860,400
Jan 9, 2026	31.83	33.28	30.83	32.20	32.20	6.45%	212,418,300
Jan 8, 2026	27.01	30.25	26.87	30.25	30.25	10.00%	128,072,700
Jan 7, 2026	28.00	28.18	27.30	27.50	27.50	-4.41%	111,884,200
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