SHE:001696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	22.15	22.57	22.06	22.44	22.44	1.31%	26,880,299
Jan 5, 2026	21.95	22.28	21.82	22.15	22.15	2.12%	26,847,024
Dec 31, 2025	21.78	21.95	21.43	21.69	21.69	-0.18%	21,129,250
Dec 30, 2025	21.75	21.96	21.63	21.73	21.73	-0.23%	15,398,890
Dec 29, 2025	21.73	21.91	21.61	21.78	21.78	-	15,450,890
Dec 26, 2025	21.95	22.14	21.52	21.78	21.78	0.14%	25,353,580
Dec 25, 2025	21.03	21.86	20.91	21.75	21.75	3.67%	29,589,192
Dec 24, 2025	20.88	21.07	20.60	20.98	20.98	0.96%	11,580,429
Dec 23, 2025	21.02	21.08	20.70	20.78	20.78	-1.28%	11,904,987
Dec 22, 2025	20.81	21.20	20.80	21.05	21.05	1.10%	15,652,630
Dec 19, 2025	20.49	20.95	20.45	20.82	20.82	1.96%	17,224,100
Dec 18, 2025	20.35	20.72	20.32	20.42	20.42	-0.73%	12,075,100
Dec 17, 2025	20.43	20.62	20.05	20.57	20.57	0.29%	20,312,948
Dec 16, 2025	21.11	21.18	20.23	20.51	20.51	-2.84%	27,035,180
Dec 15, 2025	21.68	21.78	21.06	21.11	21.11	-3.52%	23,195,090
Dec 12, 2025	21.43	22.03	21.33	21.88	21.88	2.05%	24,901,215
Dec 11, 2025	21.62	21.90	21.44	21.44	21.44	-0.92%	14,293,500
Dec 10, 2025	21.25	21.75	21.02	21.64	21.64	1.50%	15,782,790
Dec 9, 2025	21.47	21.69	21.30	21.32	21.32	-1.62%	15,111,348
Dec 8, 2025	21.68	21.81	21.59	21.67	21.67	-0.05%	13,168,330
Dec 5, 2025	21.44	21.78	21.18	21.68	21.68	1.50%	12,651,000
Dec 4, 2025	21.47	21.65	21.30	21.36	21.36	-0.65%	13,048,650
Dec 3, 2025	22.22	22.27	21.47	21.50	21.50	-3.46%	20,982,730
Dec 2, 2025	22.40	22.45	22.14	22.27	22.27	-1.24%	13,055,470
Dec 1, 2025	22.28	22.64	22.28	22.55	22.55	1.08%	18,367,070
Nov 28, 2025	22.44	22.75	22.00	22.31	22.31	0.41%	21,213,790
Nov 27, 2025	21.72	22.60	21.72	22.22	22.22	2.11%	30,429,350
Nov 26, 2025	21.51	21.98	21.35	21.76	21.76	1.35%	14,954,500
Nov 25, 2025	21.42	21.78	21.42	21.47	21.47	0.23%	13,575,090
Nov 24, 2025	21.25	21.58	21.06	21.42	21.42	1.76%	12,342,340
Nov 21, 2025	21.21	21.50	20.80	21.05	21.05	-2.14%	17,402,321
Nov 20, 2025	22.06	22.06	21.50	21.51	21.51	-2.63%	13,011,980
Nov 19, 2025	21.66	22.27	21.35	22.09	22.09	1.70%	22,509,320
Nov 18, 2025	22.31	22.38	21.70	21.72	21.72	-2.95%	24,382,780
Nov 17, 2025	22.60	22.69	22.30	22.38	22.38	-1.10%	15,312,420
Nov 14, 2025	22.68	22.81	22.60	22.63	22.63	-1.09%	11,895,200
Nov 13, 2025	22.75	22.94	22.60	22.88	22.88	0.22%	14,990,600
Nov 12, 2025	23.40	23.42	22.80	22.83	22.83	-3.43%	29,353,590
Nov 11, 2025	23.28	24.31	23.26	23.64	23.64	3.28%	57,361,330
Nov 10, 2025	22.85	23.07	22.60	22.89	22.89	0.48%	13,954,030
Nov 7, 2025	22.98	22.98	22.76	22.78	22.78	-1.30%	14,979,800
Nov 6, 2025	23.07	23.25	22.89	23.08	23.08	0.04%	13,820,150
Nov 5, 2025	22.68	23.23	22.65	23.07	23.07	0.30%	16,853,670
Nov 4, 2025	23.50	23.51	22.81	23.00	23.00	-2.54%	26,368,760
Nov 3, 2025	24.00	24.00	23.33	23.60	23.60	-0.88%	23,164,980
Oct 31, 2025	23.69	24.39	23.53	23.81	23.81	1.80%	36,502,770
Oct 30, 2025	23.88	23.92	23.38	23.39	23.39	-2.30%	22,055,880
Oct 29, 2025	23.63	24.06	23.52	23.94	23.94	1.66%	25,363,520
Oct 28, 2025	23.58	23.70	23.40	23.55	23.55	-0.67%	17,503,400
Oct 27, 2025	23.60	24.16	23.54	23.71	23.71	1.59%	29,570,150