SHE:000969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	21.58	21.59	21.11	21.35	21.35	-0.42%	72,961,910
Jan 5, 2026	21.61	22.28	21.40	21.44	21.44	2.05%	102,043,200
Dec 31, 2025	20.61	21.25	20.31	21.01	21.01	1.55%	87,396,960
Dec 30, 2025	20.61	21.38	20.61	20.69	20.69	1.82%	93,977,230
Dec 29, 2025	20.75	20.87	20.20	20.32	20.32	-1.55%	60,029,970
Dec 26, 2025	20.30	20.95	20.11	20.64	20.64	1.33%	92,886,540
Dec 25, 2025	20.12	20.65	20.04	20.37	20.37	0.74%	66,713,160
Dec 24, 2025	19.94	20.43	19.59	20.22	20.22	0.90%	56,961,140
Dec 23, 2025	20.03	20.42	19.92	20.04	20.04	-0.79%	51,131,710
Dec 22, 2025	20.61	20.73	20.10	20.20	20.20	-	71,691,843
Dec 19, 2025	19.92	20.75	19.84	20.20	20.20	4.88%	101,258,000
Dec 18, 2025	19.37	19.75	19.20	19.26	19.26	-2.43%	63,497,731
Dec 17, 2025	19.44	20.05	18.98	19.74	19.74	1.96%	91,006,050
Dec 16, 2025	20.94	20.98	19.29	19.36	19.36	-7.55%	111,400,800
Dec 15, 2025	21.69	22.28	20.88	20.94	20.94	0.53%	190,653,900
Dec 12, 2025	19.00	20.83	18.64	20.83	20.83	9.98%	162,233,300
Dec 11, 2025	18.60	19.28	18.43	18.94	18.94	2.66%	85,799,766
Dec 10, 2025	18.55	18.58	18.18	18.45	18.45	-0.81%	28,954,598
Dec 9, 2025	18.68	18.88	18.44	18.60	18.60	-1.59%	40,194,818
Dec 8, 2025	18.74	19.18	18.65	18.90	18.90	1.34%	73,096,228
Dec 5, 2025	17.97	18.74	17.86	18.65	18.65	4.13%	73,848,750
Dec 4, 2025	17.71	18.07	17.61	17.91	17.91	0.73%	32,689,360
Dec 3, 2025	17.99	18.07	17.73	17.78	17.78	-0.67%	25,701,140
Dec 2, 2025	18.01	18.05	17.85	17.90	17.90	-1.27%	27,610,400
Dec 1, 2025	18.20	18.33	18.05	18.13	18.13	-0.33%	31,268,660
Nov 28, 2025	18.01	18.23	17.86	18.19	18.19	1.00%	32,913,470
Nov 27, 2025	18.16	18.44	17.97	18.01	18.01	-0.83%	38,880,680
Nov 26, 2025	18.36	18.40	18.03	18.16	18.16	-1.89%	47,676,730
Nov 25, 2025	18.30	18.69	17.93	18.51	18.51	5.35%	85,009,280
Nov 24, 2025	17.29	17.64	17.18	17.57	17.57	3.11%	43,706,710
Nov 21, 2025	17.73	17.90	17.02	17.04	17.04	-5.33%	55,348,437
Nov 20, 2025	18.37	18.47	17.94	18.00	18.00	-2.01%	37,874,520
Nov 19, 2025	18.44	18.65	18.09	18.37	18.37	-1.18%	46,361,980
Nov 18, 2025	19.03	19.19	18.48	18.59	18.59	-2.67%	61,427,000
Nov 17, 2025	19.45	19.65	18.88	19.10	19.10	-0.42%	82,204,560
Nov 14, 2025	20.14	20.43	19.18	19.18	19.18	-6.35%	102,716,100
Nov 13, 2025	19.55	21.18	19.30	20.48	20.48	6.39%	138,039,000
Nov 12, 2025	20.02	20.03	18.97	19.25	19.25	-4.23%	72,045,570
Nov 11, 2025	19.80	20.50	19.56	20.10	20.10	1.88%	87,172,510
Nov 10, 2025	20.22	20.33	19.58	19.73	19.73	-2.62%	84,449,960
Nov 7, 2025	21.19	21.29	20.17	20.26	20.26	-4.30%	100,637,100
Nov 6, 2025	21.55	22.09	21.11	21.17	21.17	-1.90%	117,057,700
Nov 5, 2025	20.63	22.33	20.30	21.58	21.58	0.37%	150,518,400
Nov 4, 2025	20.73	21.86	20.50	21.50	21.50	1.22%	146,946,800
Nov 3, 2025	21.40	22.60	20.80	21.24	21.24	-	171,612,500
Oct 31, 2025	23.14	23.45	20.93	21.24	21.24	-8.65%	203,028,800
Oct 30, 2025	23.74	24.80	23.20	23.25	23.25	-1.15%	238,326,600
Oct 29, 2025	23.72	24.30	22.80	23.52	23.52	2.35%	267,350,800
Oct 28, 2025	22.58	22.98	22.30	22.98	22.98	10.00%	100,404,100
Oct 27, 2025	19.04	20.89	18.75	20.89	20.89	10.01%	172,864,500