SHE:000922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.43	15.29	14.43	15.06	-	1.21%	7,370,143
Jan 21, 2026	14.71	14.94	14.62	14.88	14.88	0.47%	8,994,691
Jan 20, 2026	15.07	15.16	14.75	14.81	14.81	-0.60%	14,202,320
Jan 19, 2026	14.46	14.98	14.37	14.90	14.90	3.11%	16,199,320
Jan 16, 2026	14.43	14.86	14.41	14.45	14.45	1.33%	14,960,919
Jan 15, 2026	14.03	14.32	13.95	14.26	14.26	0.99%	10,373,400
Jan 14, 2026	14.36	14.66	13.95	14.12	14.12	-1.67%	20,527,680
Jan 13, 2026	15.22	15.26	14.29	14.36	14.36	-6.02%	25,950,880
Jan 12, 2026	14.50	15.39	14.50	15.28	15.28	5.89%	23,846,780
Jan 9, 2026	14.55	14.80	14.39	14.43	14.43	-0.48%	16,944,560
Jan 8, 2026	13.95	14.70	13.93	14.50	14.50	3.65%	24,001,830
Jan 7, 2026	13.66	14.19	13.66	13.99	13.99	1.97%	15,474,180
Jan 6, 2026	13.66	13.80	13.61	13.72	13.72	0.22%	9,896,599
Jan 5, 2026	13.81	13.89	13.64	13.69	13.69	-0.51%	12,925,320
Dec 31, 2025	13.68	13.95	13.62	13.76	13.76	0.73%	13,056,880
Dec 30, 2025	13.70	13.82	13.58	13.66	13.66	-1.01%	13,314,200
Dec 29, 2025	13.94	14.10	13.77	13.80	13.80	-0.65%	19,159,220
Dec 26, 2025	13.66	14.22	13.50	13.89	13.89	1.83%	29,631,700
Dec 25, 2025	13.28	13.74	13.18	13.64	13.64	3.41%	24,450,510
Dec 24, 2025	13.17	13.25	12.98	13.19	13.19	0.15%	14,153,490
Dec 23, 2025	13.00	13.18	12.85	13.17	13.17	1.31%	12,232,170
Dec 22, 2025	12.94	13.11	12.93	13.00	13.00	0.70%	11,948,355
Dec 19, 2025	12.60	13.17	12.59	12.91	12.91	3.12%	19,018,410
Dec 18, 2025	12.58	12.65	12.47	12.52	12.52	-1.42%	8,757,329
Dec 17, 2025	12.64	12.73	12.41	12.70	12.70	0.08%	10,534,880
Dec 16, 2025	12.92	12.93	12.53	12.69	12.69	-1.78%	11,293,730
Dec 15, 2025	13.13	13.19	12.90	12.92	12.92	-1.75%	13,443,040
Dec 12, 2025	12.58	13.25	12.58	13.15	13.15	4.61%	24,888,246
Dec 11, 2025	12.59	12.80	12.53	12.57	12.57	-0.08%	11,692,680
Dec 10, 2025	12.53	12.62	12.38	12.58	12.58	0.40%	6,960,040
Dec 9, 2025	12.70	12.79	12.53	12.53	12.53	-1.73%	8,002,180
Dec 8, 2025	12.68	12.92	12.68	12.75	12.75	0.08%	12,071,040
Dec 5, 2025	12.30	12.78	12.26	12.74	12.74	2.99%	16,453,630
Dec 4, 2025	12.43	12.58	12.33	12.37	12.37	0.08%	10,016,330
Dec 3, 2025	12.32	12.51	12.27	12.36	12.36	0.32%	8,700,620
Dec 2, 2025	12.45	12.45	12.22	12.32	12.32	-1.12%	8,268,180
Dec 1, 2025	12.40	12.49	12.36	12.46	12.46	0.65%	8,161,016
Nov 28, 2025	12.19	12.40	12.10	12.38	12.38	1.56%	10,333,580
Nov 27, 2025	12.30	12.51	12.18	12.19	12.19	-1.06%	10,462,756
Nov 26, 2025	12.38	12.52	12.26	12.32	12.32	-0.88%	11,949,581
Nov 25, 2025	12.41	12.61	12.40	12.43	12.43	0.32%	11,276,740
Nov 24, 2025	12.35	12.50	12.18	12.39	12.39	1.06%	11,771,630
Nov 21, 2025	12.71	12.75	12.18	12.26	12.26	-4.59%	25,675,180
Nov 20, 2025	13.00	13.05	12.77	12.85	12.85	0.08%	11,011,980
Nov 19, 2025	13.27	13.34	12.82	12.84	12.84	-3.60%	23,758,370
Nov 18, 2025	13.45	13.64	13.22	13.32	13.32	-1.62%	15,369,030
Nov 17, 2025	13.61	13.69	13.24	13.54	13.54	-1.17%	27,207,670
Nov 14, 2025	14.31	14.35	13.68	13.70	13.70	-5.91%	37,293,970
Nov 13, 2025	14.34	14.75	14.10	14.56	14.56	1.39%	28,575,020
Nov 12, 2025	15.03	15.07	14.31	14.36	14.36	-6.33%	42,644,430