SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.46	14.73	14.40	14.66	14.66	2.23%	51,110,326
Jan 22, 2026	14.18	14.47	14.13	14.34	14.34	0.91%	31,209,860
Jan 21, 2026	13.93	14.25	13.91	14.21	14.21	1.00%	26,243,760
Jan 20, 2026	14.10	14.34	13.91	14.07	14.07	-0.71%	25,020,800
Jan 19, 2026	14.09	14.30	14.00	14.17	14.17	0.85%	31,515,630
Jan 16, 2026	13.86	14.18	13.80	14.05	14.05	1.89%	37,639,730
Jan 15, 2026	13.70	13.93	13.65	13.79	13.79	0.44%	21,872,290
Jan 14, 2026	13.91	14.09	13.56	13.73	13.73	-1.36%	39,131,000
Jan 13, 2026	14.28	14.28	13.88	13.92	13.92	-2.38%	34,929,680
Jan 12, 2026	14.19	14.32	14.00	14.26	14.26	1.06%	46,071,470
Jan 9, 2026	13.87	14.19	13.87	14.11	14.11	1.80%	37,805,960
Jan 8, 2026	13.90	14.03	13.77	13.86	13.86	-1.28%	29,800,480
Jan 7, 2026	13.98	14.19	13.87	14.04	14.04	1.23%	45,745,590
Jan 6, 2026	13.75	13.98	13.72	13.87	13.87	1.24%	28,842,200
Jan 5, 2026	13.60	13.75	13.54	13.70	13.70	1.03%	21,707,000
Dec 31, 2025	13.60	13.70	13.51	13.56	13.56	-0.29%	16,536,070
Dec 30, 2025	13.40	13.65	13.35	13.60	13.60	0.22%	14,922,994
Dec 29, 2025	13.62	13.79	13.53	13.57	13.57	-0.29%	19,078,450
Dec 26, 2025	13.51	13.70	13.38	13.61	13.61	0.59%	32,429,202
Dec 25, 2025	13.05	13.64	12.94	13.53	13.53	3.68%	42,804,343
Dec 24, 2025	13.03	13.07	12.92	13.05	13.05	0.23%	14,478,100
Dec 23, 2025	13.07	13.18	12.97	13.02	13.02	-0.31%	14,061,040
Dec 22, 2025	13.03	13.14	12.96	13.06	13.06	0.23%	14,406,780
Dec 19, 2025	12.90	13.08	12.86	13.03	13.03	1.80%	15,384,320
Dec 18, 2025	12.77	13.03	12.71	12.80	12.80	-0.47%	11,375,180
Dec 17, 2025	12.67	12.96	12.58	12.86	12.86	1.58%	14,291,012
Dec 16, 2025	13.15	13.16	12.65	12.66	12.66	-4.09%	18,359,397
Dec 15, 2025	13.08	13.33	13.01	13.20	13.20	0.08%	20,489,650
Dec 12, 2025	13.13	13.22	12.95	13.19	13.19	0.76%	18,770,050
Dec 11, 2025	13.10	13.22	13.03	13.09	13.09	-0.08%	15,768,580
Dec 10, 2025	13.13	13.13	12.98	13.10	13.10	-0.30%	13,805,220
Dec 9, 2025	13.38	13.38	13.13	13.14	13.14	-2.67%	23,751,670
Dec 8, 2025	13.38	13.67	13.10	13.50	13.50	0.07%	55,718,190
Dec 5, 2025	12.65	13.84	12.60	13.49	13.49	7.23%	59,483,527
Dec 4, 2025	12.69	12.75	12.51	12.58	12.58	-0.94%	10,765,115
Dec 3, 2025	12.88	12.93	12.66	12.70	12.70	0.24%	13,926,270
Dec 2, 2025	12.74	12.74	12.61	12.67	12.67	-0.94%	8,674,070
Dec 1, 2025	12.61	12.85	12.59	12.79	12.79	2.08%	17,005,230
Nov 28, 2025	12.48	12.54	12.43	12.53	12.53	0.48%	8,402,648
Nov 27, 2025	12.56	12.68	12.44	12.47	12.47	-0.56%	7,962,630
Nov 26, 2025	12.66	12.70	12.50	12.54	12.54	-0.71%	9,031,913
Nov 25, 2025	12.58	12.77	12.53	12.63	12.63	0.48%	10,637,143
Nov 24, 2025	12.37	12.60	12.27	12.57	12.57	1.86%	12,839,820
Nov 21, 2025	12.74	12.75	12.31	12.34	12.34	-4.04%	19,079,160
Nov 20, 2025	12.95	13.09	12.85	12.86	12.86	-0.62%	10,396,908
Nov 19, 2025	12.86	13.00	12.77	12.94	12.94	0.31%	14,850,510
Nov 18, 2025	13.25	13.29	12.84	12.90	12.90	-3.30%	26,220,520
Nov 17, 2025	13.55	13.56	13.32	13.34	13.34	-1.91%	19,483,140
Nov 14, 2025	13.72	13.82	13.60	13.60	13.60	-1.45%	17,636,100
Nov 13, 2025	13.65	13.85	13.57	13.80	13.80	0.07%	22,524,850