SHE:000962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.16	39.12	37.60	38.91	38.91	3.32%	20,934,420
Jan 22, 2026	39.00	39.00	37.31	37.66	37.66	-3.44%	19,719,600
Jan 21, 2026	37.64	39.42	37.40	39.00	39.00	3.12%	22,853,800
Jan 20, 2026	38.00	38.78	35.68	37.82	37.82	-0.58%	27,580,800
Jan 19, 2026	36.26	38.20	35.60	38.04	38.04	4.51%	26,252,630
Jan 16, 2026	37.03	37.86	36.36	36.40	36.40	-2.83%	20,855,334
Jan 15, 2026	36.15	37.49	36.15	37.46	37.46	1.49%	24,362,528
Jan 14, 2026	38.28	39.41	36.78	36.91	36.91	-3.00%	33,838,970
Jan 13, 2026	38.50	39.04	37.15	38.05	38.05	-2.74%	30,732,870
Jan 12, 2026	37.32	39.95	35.63	39.12	39.12	4.60%	54,283,650
Jan 9, 2026	35.41	38.94	34.74	37.40	37.40	5.65%	56,788,090
Jan 8, 2026	35.00	37.00	34.78	35.40	35.40	0.57%	27,717,360
Jan 7, 2026	35.00	36.68	34.60	35.20	35.20	-0.82%	24,894,624
Jan 6, 2026	33.26	36.16	32.70	35.49	35.49	6.61%	31,758,950
Jan 5, 2026	33.37	34.28	32.54	33.29	33.29	0.70%	28,975,010
Dec 31, 2025	31.18	33.60	31.00	33.06	33.06	5.86%	29,472,730
Dec 30, 2025	30.80	32.41	30.50	31.23	31.23	-1.76%	21,487,880
Dec 29, 2025	30.99	32.91	30.50	31.79	31.79	3.48%	32,641,510
Dec 26, 2025	30.19	31.11	29.40	30.72	30.72	2.57%	28,518,440
Dec 25, 2025	29.98	30.46	29.81	29.95	29.95	-1.29%	16,757,700
Dec 24, 2025	29.70	30.70	28.90	30.34	30.34	1.68%	19,763,570
Dec 23, 2025	30.15	31.15	29.41	29.84	29.84	-0.13%	26,342,593
Dec 22, 2025	29.64	30.37	29.36	29.88	29.88	0.84%	21,852,910
Dec 19, 2025	28.77	29.98	28.63	29.63	29.63	4.00%	22,110,280
Dec 18, 2025	28.80	29.25	28.45	28.49	28.49	-2.00%	14,999,120
Dec 17, 2025	27.71	29.39	27.65	29.07	29.07	4.42%	21,803,750
Dec 16, 2025	29.06	29.10	27.35	27.84	27.84	-5.08%	20,782,401
Dec 15, 2025	29.39	29.81	28.89	29.33	29.33	-1.25%	18,467,770
Dec 12, 2025	28.01	30.17	27.23	29.70	29.70	6.64%	35,326,190
Dec 11, 2025	27.41	28.65	27.40	27.85	27.85	1.61%	19,862,950
Dec 10, 2025	27.60	27.86	26.93	27.41	27.41	-0.11%	12,397,200
Dec 9, 2025	28.00	28.09	27.04	27.44	27.44	-2.38%	16,909,030
Dec 8, 2025	29.00	29.65	28.03	28.11	28.11	2.03%	29,036,600
Dec 5, 2025	26.76	27.88	26.70	27.55	27.55	2.99%	13,796,889
Dec 4, 2025	27.11	27.35	26.66	26.75	26.75	-1.36%	10,113,464
Dec 3, 2025	27.39	27.58	26.93	27.12	27.12	-1.42%	13,116,030
Dec 2, 2025	28.04	28.04	26.90	27.51	27.51	-2.55%	17,886,450
Dec 1, 2025	28.00	28.80	27.13	28.23	28.23	1.66%	35,395,360
Nov 28, 2025	26.20	28.10	26.16	27.77	27.77	6.32%	26,689,200
Nov 27, 2025	26.85	27.28	26.01	26.12	26.12	-2.65%	14,604,570
Nov 26, 2025	26.45	27.27	26.16	26.83	26.83	1.51%	14,470,250
Nov 25, 2025	26.00	26.97	25.62	26.43	26.43	2.40%	16,585,350
Nov 24, 2025	24.84	26.12	24.84	25.81	25.81	4.03%	15,435,838
Nov 21, 2025	26.20	26.27	24.80	24.81	24.81	-6.45%	17,775,720
Nov 20, 2025	26.80	27.25	26.50	26.52	26.52	-0.56%	11,770,420
Nov 19, 2025	26.56	27.01	26.19	26.67	26.67	-	13,494,260
Nov 18, 2025	27.32	27.45	26.36	26.67	26.67	-2.74%	15,394,190
Nov 17, 2025	27.37	27.98	27.06	27.42	27.42	0.88%	15,438,370
Nov 14, 2025	27.31	27.53	26.59	27.18	27.18	-1.16%	14,668,980
Nov 13, 2025	26.55	27.88	26.41	27.50	27.50	4.25%	26,686,750