SHE:000999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	28.65	28.69	28.31	28.61	28.61	0.10%	8,836,023
Jan 15, 2026	28.67	28.83	28.55	28.58	28.58	-0.63%	7,650,737
Jan 14, 2026	28.98	29.04	28.61	28.76	28.76	-0.76%	13,554,490
Jan 13, 2026	28.90	29.13	28.80	28.98	28.98	0.35%	12,232,290
Jan 12, 2026	29.11	29.12	28.77	28.88	28.88	-0.76%	11,562,890
Jan 9, 2026	28.92	29.16	28.83	29.10	29.10	0.28%	9,477,518
Jan 8, 2026	28.64	29.16	28.62	29.02	29.02	1.04%	11,972,650
Jan 7, 2026	28.79	28.85	28.61	28.72	28.72	-0.31%	11,502,230
Jan 6, 2026	28.77	28.86	28.63	28.81	28.81	-0.03%	11,050,400
Jan 5, 2026	28.44	28.82	28.33	28.82	28.82	1.26%	10,430,777
Dec 31, 2025	28.56	28.56	28.37	28.46	28.46	-0.28%	4,172,374
Dec 30, 2025	28.54	28.67	28.38	28.54	28.54	-0.04%	4,701,737
Dec 29, 2025	28.72	28.87	28.55	28.55	28.55	-0.90%	6,243,297
Dec 26, 2025	28.87	28.91	28.62	28.81	28.81	-0.17%	7,320,704
Dec 25, 2025	28.66	28.91	28.48	28.86	28.86	0.70%	6,464,492
Dec 24, 2025	28.34	28.70	28.28	28.66	28.66	0.95%	6,671,512
Dec 23, 2025	28.51	28.70	28.30	28.39	28.39	-0.42%	7,870,416
Dec 22, 2025	28.39	28.57	28.26	28.51	28.51	0.46%	7,049,675
Dec 19, 2025	28.49	28.57	28.36	28.38	28.38	-0.39%	5,574,473
Dec 18, 2025	28.18	28.58	28.14	28.49	28.49	0.92%	8,023,965
Dec 17, 2025	28.09	28.28	27.96	28.23	28.23	0.50%	5,272,728
Dec 16, 2025	28.30	28.39	28.06	28.09	28.09	-0.85%	5,163,211
Dec 15, 2025	28.21	28.47	28.06	28.33	28.33	0.18%	8,317,860
Dec 12, 2025	28.25	28.45	27.93	28.28	28.28	0.25%	13,435,120
Dec 11, 2025	28.12	28.39	28.07	28.21	28.21	0.36%	9,323,430
Dec 10, 2025	28.01	28.14	27.81	28.11	28.11	0.36%	5,235,603
Dec 9, 2025	28.13	28.20	28.00	28.01	28.01	-0.50%	6,796,510
Dec 8, 2025	28.30	28.39	28.10	28.15	28.15	-0.49%	7,958,345
Dec 5, 2025	28.24	28.29	27.91	28.29	28.29	0.21%	8,829,460
Dec 4, 2025	28.65	28.66	28.17	28.23	28.23	-1.40%	8,350,887
Dec 3, 2025	28.28	28.75	28.26	28.63	28.63	1.31%	9,971,705
Dec 2, 2025	28.48	28.59	28.20	28.26	28.26	-0.77%	7,533,288
Dec 1, 2025	28.11	28.48	28.09	28.48	28.48	1.35%	7,639,326
Nov 28, 2025	28.37	28.39	28.01	28.10	28.10	-0.78%	8,452,931
Nov 27, 2025	28.59	28.61	28.30	28.32	28.32	-0.94%	9,195,504
Nov 26, 2025	28.61	29.05	28.56	28.59	28.59	-0.10%	9,594,820
Nov 25, 2025	28.63	28.69	28.50	28.62	28.62	-0.24%	9,290,839
Nov 24, 2025	28.40	28.69	28.36	28.69	28.69	1.09%	8,988,381
Nov 21, 2025	29.00	29.09	28.35	28.38	28.38	-2.47%	13,099,069
Nov 20, 2025	29.20	29.35	29.06	29.10	29.10	-0.31%	7,039,650
Nov 19, 2025	29.53	29.56	29.16	29.19	29.19	-1.22%	8,257,414
Nov 18, 2025	29.52	29.75	29.38	29.55	29.55	0.20%	8,619,909
Nov 17, 2025	29.96	29.99	29.31	29.49	29.49	-0.94%	12,221,150
Nov 14, 2025	29.92	30.30	29.77	29.77	29.77	-0.96%	14,333,610
Nov 13, 2025	30.08	30.19	29.55	30.06	30.06	-0.46%	18,840,210
Nov 12, 2025	30.47	30.62	30.15	30.20	30.20	-1.08%	15,484,750
Nov 11, 2025	30.26	30.65	30.01	30.53	30.53	0.93%	19,787,040
Nov 10, 2025	30.10	30.34	29.75	30.25	30.25	1.27%	28,382,210
Nov 7, 2025	28.89	30.14	28.88	29.87	29.87	3.50%	36,668,910
Nov 6, 2025	28.89	28.94	28.77	28.86	28.86	-	5,133,208