SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.03	35.63	33.89	35.48	35.48	2.22%	67,516,798
Dec 4, 2025	36.75	36.93	34.54	34.71	34.71	-4.01%	81,180,090
Dec 3, 2025	37.29	37.78	35.91	36.16	36.16	-1.58%	76,515,310
Dec 2, 2025	36.65	37.17	36.30	36.74	36.74	-1.13%	60,185,200
Dec 1, 2025	37.18	37.97	36.51	37.16	37.16	7.65%	91,756,730
Nov 28, 2025	33.01	34.58	32.95	34.52	34.52	4.92%	71,221,360
Nov 27, 2025	33.01	33.25	32.30	32.90	32.90	3.17%	56,182,880
Nov 26, 2025	31.52	32.70	31.26	31.89	31.89	1.69%	50,452,810
Nov 25, 2025	30.99	31.85	30.80	31.36	31.36	4.05%	46,283,148
Nov 24, 2025	29.69	30.50	29.52	30.14	30.14	1.17%	45,433,933
Nov 21, 2025	30.63	31.02	29.68	29.79	29.79	-5.67%	54,839,860
Nov 20, 2025	31.78	32.67	31.40	31.58	31.58	-0.63%	46,279,190
Nov 19, 2025	30.16	32.07	30.16	31.78	31.78	6.68%	63,769,930
Nov 18, 2025	30.68	30.88	29.57	29.79	29.79	-4.21%	50,864,210
Nov 17, 2025	31.43	31.63	30.51	31.10	31.10	-2.90%	61,469,130
Nov 14, 2025	32.61	33.38	31.88	32.03	32.03	-4.39%	93,216,300
Nov 13, 2025	32.22	33.50	31.84	33.50	33.50	10.02%	106,508,600
Nov 12, 2025	30.12	31.25	29.88	30.45	30.45	1.98%	67,651,050
Nov 11, 2025	31.34	31.56	29.82	29.86	29.86	-0.47%	71,443,840
Nov 10, 2025	29.90	30.33	29.63	30.00	30.00	2.85%	57,532,240
Nov 7, 2025	29.00	29.58	28.78	29.17	29.17	0.24%	31,625,720
Nov 6, 2025	28.47	29.26	28.33	29.10	29.10	2.21%	39,799,310
Nov 5, 2025	27.25	28.66	27.10	28.47	28.47	2.30%	53,478,100
Nov 4, 2025	29.43	29.78	27.61	27.83	27.83	-6.70%	85,175,080
Nov 3, 2025	30.09	30.52	28.68	29.83	29.83	-2.42%	60,179,330
Oct 31, 2025	31.40	31.60	30.51	30.57	30.57	0.07%	62,008,760
Oct 30, 2025	30.77	31.35	30.49	30.55	30.55	-2.02%	55,440,800
Oct 29, 2025	29.97	31.23	29.86	31.18	31.18	5.55%	59,630,860
Oct 28, 2025	30.81	30.82	29.46	29.54	29.54	-3.87%	58,780,230
Oct 27, 2025	30.50	30.90	29.86	30.73	30.73	1.29%	62,896,480
Oct 24, 2025	30.55	30.82	30.01	30.34	30.34	-	38,807,310
Oct 23, 2025	30.32	30.60	29.40	30.34	30.34	-0.88%	57,927,880
Oct 22, 2025	28.50	30.96	28.50	30.61	30.61	-1.19%	95,988,690
Oct 21, 2025	31.16	31.56	30.74	30.98	30.98	-0.80%	66,422,320
Oct 20, 2025	31.56	32.20	30.88	31.23	31.23	-3.76%	94,747,370
Oct 17, 2025	34.96	35.05	32.36	32.45	32.45	-5.34%	96,340,200
Oct 16, 2025	35.47	36.12	34.00	34.28	34.28	-0.78%	82,291,950
Oct 15, 2025	35.18	35.48	33.08	34.55	34.55	-1.20%	101,663,700
Oct 14, 2025	39.30	39.89	34.02	34.97	34.97	-7.49%	143,014,400
Oct 13, 2025	36.00	37.80	33.30	37.80	37.80	4.13%	135,741,900
Oct 10, 2025	35.74	39.38	35.60	36.30	36.30	0.33%	110,508,500
Oct 9, 2025	35.00	36.18	34.39	36.18	36.18	10.00%	74,538,030
Sep 30, 2025	33.00	33.85	32.62	32.89	32.89	5.21%	87,884,000
Sep 29, 2025	29.44	31.26	29.00	31.26	31.26	9.99%	77,215,830
Sep 26, 2025	27.51	28.88	27.43	28.42	28.42	4.72%	49,964,740
Sep 25, 2025	27.78	27.81	27.00	27.14	27.14	-2.37%	42,261,210
Sep 24, 2025	26.77	28.16	26.60	27.80	27.80	2.85%	47,564,360
Sep 23, 2025	27.58	27.75	26.40	27.03	27.03	1.69%	50,654,060
Sep 22, 2025	26.15	26.59	25.65	26.58	26.58	6.53%	60,648,620
Sep 19, 2025	24.20	25.17	24.08	24.95	24.95	3.23%	37,549,110