SHE:000913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	15.60	15.80	15.46	15.66	15.66	1.89%	11,782,462
Jan 28, 2026	15.50	15.58	15.31	15.37	15.37	-1.22%	5,221,700
Jan 27, 2026	15.61	15.75	15.37	15.56	15.56	-1.02%	5,931,100
Jan 26, 2026	15.96	15.96	15.61	15.72	15.72	-1.57%	7,509,453
Jan 23, 2026	15.95	16.02	15.89	15.97	15.97	0.06%	6,111,219
Jan 22, 2026	16.05	16.09	15.83	15.96	15.96	-0.44%	5,396,548
Jan 21, 2026	16.05	16.20	15.88	16.03	16.03	0.38%	5,662,617
Jan 20, 2026	16.13	16.25	15.85	15.97	15.97	-0.99%	5,118,862
Jan 19, 2026	16.11	16.30	16.08	16.13	16.13	0.12%	5,721,600
Jan 16, 2026	16.11	16.38	16.01	16.11	16.11	0.06%	7,969,073
Jan 15, 2026	15.78	16.60	15.78	16.10	16.10	1.39%	9,002,714
Jan 14, 2026	15.95	16.14	15.74	15.88	15.88	0.06%	7,777,504
Jan 13, 2026	15.80	16.12	15.79	15.87	15.87	0.38%	8,428,000
Jan 12, 2026	15.60	15.81	15.48	15.81	15.81	1.15%	7,614,738
Jan 9, 2026	15.57	15.76	15.47	15.63	15.63	0.45%	5,898,252
Jan 8, 2026	15.44	15.64	15.38	15.56	15.56	0.71%	4,132,625
Jan 7, 2026	15.52	15.55	15.38	15.45	15.45	-0.39%	4,393,314
Jan 6, 2026	15.42	15.67	15.38	15.51	15.51	0.58%	4,895,300
Jan 5, 2026	15.42	15.56	15.27	15.42	15.42	-	6,393,444
Dec 31, 2025	15.71	15.72	15.41	15.42	15.42	-1.47%	3,890,800
Dec 30, 2025	15.45	15.80	15.45	15.65	15.65	-0.51%	4,736,310
Dec 29, 2025	15.19	15.79	15.16	15.73	15.73	3.76%	10,366,580
Dec 26, 2025	15.33	15.34	15.14	15.16	15.16	-0.85%	3,360,200
Dec 25, 2025	15.13	15.38	15.05	15.29	15.29	1.19%	4,232,713
Dec 24, 2025	15.10	15.20	15.05	15.11	15.11	0.13%	3,061,400
Dec 23, 2025	15.32	15.32	15.07	15.09	15.09	-1.24%	3,483,907
Dec 22, 2025	15.38	15.42	15.25	15.28	15.28	-0.65%	3,991,805
Dec 19, 2025	15.30	15.50	15.26	15.38	15.38	0.52%	3,194,736
Dec 18, 2025	15.39	15.39	15.18	15.30	15.30	-0.58%	3,183,100
Dec 17, 2025	15.09	15.47	15.01	15.39	15.39	1.99%	3,420,882
Dec 16, 2025	15.38	15.38	15.06	15.09	15.09	-1.57%	3,092,991
Dec 15, 2025	15.30	15.39	15.22	15.33	15.33	0.46%	2,258,400
Dec 12, 2025	15.43	15.47	15.22	15.26	15.26	-0.78%	3,356,000
Dec 11, 2025	15.68	15.74	15.32	15.38	15.38	-2.04%	3,106,000
Dec 10, 2025	15.44	15.82	15.38	15.70	15.70	1.62%	3,264,201
Dec 9, 2025	15.72	15.77	15.42	15.45	15.45	-2.09%	3,981,352
Dec 8, 2025	15.93	15.93	15.69	15.78	15.78	-0.88%	3,136,066
Dec 5, 2025	15.59	16.02	15.59	15.92	15.92	1.53%	3,641,000
Dec 4, 2025	15.83	15.88	15.66	15.68	15.68	-0.95%	2,137,400
Dec 3, 2025	16.09	16.09	15.74	15.83	15.83	0.19%	3,135,000
Dec 2, 2025	15.98	15.99	15.68	15.80	15.80	-1.19%	2,699,500
Dec 1, 2025	15.63	16.08	15.60	15.99	15.99	2.11%	4,754,100
Nov 28, 2025	15.88	15.93	15.63	15.66	15.66	-1.57%	4,467,000
Nov 27, 2025	15.85	16.40	15.78	15.91	15.91	4.12%	12,291,466
Nov 26, 2025	15.30	15.38	15.23	15.28	15.28	-0.07%	2,255,748
Nov 25, 2025	15.45	15.53	15.28	15.29	15.29	-0.65%	2,925,400
Nov 24, 2025	15.27	15.49	15.10	15.39	15.39	1.25%	3,362,500
Nov 21, 2025	15.49	15.58	15.20	15.20	15.20	-1.55%	4,435,710
Nov 20, 2025	15.82	15.88	15.43	15.44	15.44	-2.34%	3,740,600
Nov 19, 2025	15.69	15.98	15.67	15.81	15.81	0.83%	3,663,450