SHE:000969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	26.13	26.13	24.61	25.21	-	0.12%	31,885,274
Jan 28, 2026	25.07	25.29	24.56	25.18	25.18	0.36%	48,231,860
Jan 27, 2026	25.03	25.12	24.22	25.09	25.09	-0.36%	43,560,530
Jan 26, 2026	26.06	26.15	24.95	25.18	25.18	-3.97%	67,180,610
Jan 23, 2026	26.13	26.30	25.70	26.22	26.22	0.85%	67,588,130
Jan 22, 2026	25.54	26.43	25.43	26.00	26.00	2.77%	76,809,380
Jan 21, 2026	25.01	25.70	24.90	25.30	25.30	-0.39%	48,771,680
Jan 20, 2026	26.30	26.54	24.95	25.40	25.40	-3.42%	78,721,180
Jan 19, 2026	26.44	27.09	26.05	26.30	26.30	-0.38%	72,036,780
Jan 16, 2026	27.56	28.00	26.36	26.40	26.40	-4.21%	116,851,300
Jan 15, 2026	28.02	29.00	26.34	27.56	27.56	-5.84%	179,380,700
Jan 14, 2026	28.59	31.12	28.52	29.27	29.27	3.46%	210,651,400
Jan 13, 2026	30.48	30.48	27.71	28.29	28.29	2.09%	214,357,500
Jan 12, 2026	27.00	27.71	26.77	27.71	27.71	10.00%	73,501,060
Jan 9, 2026	23.60	25.19	23.60	25.19	25.19	10.00%	111,108,500
Jan 8, 2026	22.52	23.96	22.24	22.90	22.90	1.82%	129,739,400
Jan 7, 2026	21.31	22.86	21.22	22.49	22.49	5.34%	121,946,100
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