SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	24.17	25.57	24.17	25.22	-	2.19%	28,871,089
Jan 5, 2026	24.79	24.85	24.33	24.68	24.68	1.44%	36,170,510
Dec 31, 2025	24.17	24.79	23.96	24.33	24.33	0.25%	28,871,190
Dec 30, 2025	23.92	24.50	23.47	24.27	24.27	-0.12%	37,824,870
Dec 29, 2025	25.04	25.17	24.30	24.30	24.30	-2.96%	36,310,560
Dec 26, 2025	24.34	25.14	24.34	25.04	25.04	3.99%	33,738,777
Dec 25, 2025	24.50	24.50	24.00	24.08	24.08	-2.86%	33,990,090
Dec 24, 2025	25.54	25.75	24.55	24.79	24.79	-2.59%	51,136,860
Dec 23, 2025	25.21	25.72	24.88	25.45	25.45	1.60%	59,218,720
Dec 22, 2025	24.91	25.22	24.72	25.05	25.05	1.05%	66,503,670
Dec 19, 2025	24.50	24.91	24.20	24.79	24.79	-0.32%	30,090,750
Dec 18, 2025	24.51	25.17	24.40	24.87	24.87	0.40%	30,911,290
Dec 17, 2025	23.85	25.15	23.85	24.77	24.77	4.60%	59,935,370
Dec 16, 2025	24.20	24.47	23.42	23.68	23.68	-3.31%	38,509,580
Dec 15, 2025	24.17	24.65	23.89	24.49	24.49	0.86%	36,046,350
Dec 12, 2025	24.20	24.49	23.86	24.28	24.28	2.71%	45,175,430
Dec 11, 2025	22.68	24.37	22.68	23.64	23.64	6.06%	80,064,980
Dec 10, 2025	22.11	22.45	21.90	22.29	22.29	3.48%	39,665,340
Dec 9, 2025	21.63	22.20	21.31	21.54	21.54	-1.55%	37,356,510
Dec 8, 2025	22.15	22.15	21.50	21.88	21.88	-1.53%	37,907,790
Dec 5, 2025	21.85	22.35	21.65	22.22	22.22	1.51%	22,744,164
Dec 4, 2025	22.13	22.39	21.80	21.89	21.89	-0.50%	21,669,920
Dec 3, 2025	22.16	22.31	21.92	22.00	22.00	-0.09%	20,418,010
Dec 2, 2025	22.30	22.31	21.92	22.02	22.02	-1.83%	25,068,470
Dec 1, 2025	21.99	22.90	21.99	22.43	22.43	5.65%	61,229,390
Nov 28, 2025	20.95	21.55	20.88	21.23	21.23	1.38%	34,633,050
Nov 27, 2025	20.79	21.03	20.64	20.94	20.94	1.31%	26,816,420
Nov 26, 2025	20.59	20.93	20.48	20.67	20.67	0.15%	21,600,320
Nov 25, 2025	20.60	20.86	20.43	20.64	20.64	2.64%	22,524,870
Nov 24, 2025	20.32	20.48	20.06	20.11	20.11	-1.18%	18,810,860
Nov 21, 2025	20.63	20.86	20.31	20.35	20.35	-2.40%	21,442,790
Nov 20, 2025	20.90	21.24	20.80	20.85	20.85	-1.23%	21,199,500
Nov 19, 2025	20.30	21.43	20.16	21.11	21.11	5.08%	44,247,540
Nov 18, 2025	20.35	20.53	19.90	20.09	20.09	-2.05%	26,091,920
Nov 17, 2025	20.91	20.95	20.33	20.51	20.51	-1.44%	24,568,710
Nov 14, 2025	21.26	21.28	20.78	20.81	20.81	-3.16%	31,669,740
Nov 13, 2025	21.41	21.79	21.21	21.49	21.49	2.87%	35,038,500
Nov 12, 2025	21.10	21.38	20.73	20.89	20.89	-1.00%	22,329,930
Nov 11, 2025	21.76	21.84	21.03	21.10	21.10	-1.86%	31,709,920
Nov 10, 2025	21.30	21.72	21.25	21.50	21.50	2.23%	21,630,580
Nov 7, 2025	21.05	21.28	20.95	21.03	21.03	-0.43%	13,684,350
Nov 6, 2025	20.70	21.20	20.66	21.12	21.12	2.23%	23,152,890
Nov 5, 2025	20.01	20.85	20.01	20.66	20.66	1.08%	26,673,610
Nov 4, 2025	21.02	21.18	20.30	20.44	20.44	-3.90%	32,685,430
Nov 3, 2025	21.41	21.47	20.65	21.27	21.27	-1.94%	38,025,260
Oct 31, 2025	22.11	22.33	21.61	21.69	21.69	-0.50%	26,520,340
Oct 30, 2025	21.90	22.20	21.67	21.80	21.80	-1.93%	28,441,090
Oct 29, 2025	21.60	22.24	21.42	22.23	22.23	4.12%	43,767,010
Oct 28, 2025	21.80	21.83	21.26	21.35	21.35	-2.87%	35,640,720
Oct 27, 2025	21.62	22.13	21.60	21.98	21.98	0.92%	31,146,310