SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.90	46.90	42.99	43.68	-	-6.73%	20,286,497
Apr 28, 2026	47.20	47.62	46.38	46.83	46.83	-0.74%	10,071,530
Apr 27, 2026	46.82	47.35	46.36	47.18	47.18	0.77%	8,301,752
Apr 24, 2026	46.90	47.40	46.58	46.82	46.82	0.04%	7,868,900
Apr 23, 2026	47.74	48.17	46.52	46.80	46.80	-1.87%	9,633,200
Apr 22, 2026	47.00	47.73	46.88	47.69	47.69	0.95%	8,130,855
Apr 21, 2026	47.77	47.77	47.03	47.24	47.24	-0.63%	6,684,638
Apr 20, 2026	46.96	47.63	46.92	47.54	47.54	1.24%	9,020,887
Apr 17, 2026	46.75	47.17	46.61	46.96	46.96	-0.02%	7,041,732
Apr 16, 2026	46.90	47.13	46.50	46.97	46.97	0.45%	7,873,093
Apr 15, 2026	47.25	47.59	46.66	46.76	46.76	-0.43%	8,523,286
Apr 14, 2026	46.98	47.17	46.54	46.96	46.96	1.29%	8,001,273
Apr 13, 2026	46.01	46.75	45.96	46.36	46.36	0.17%	7,013,372
Apr 10, 2026	46.10	46.78	46.10	46.28	46.28	0.87%	8,024,982
Apr 9, 2026	45.70	46.25	45.47	45.88	45.88	-0.56%	8,166,045
Apr 8, 2026	45.16	46.19	45.03	46.14	46.14	4.29%	12,024,740
Apr 7, 2026	44.38	44.65	44.04	44.24	44.24	0.55%	5,633,489
Apr 3, 2026	44.98	45.10	43.98	44.00	44.00	-1.96%	6,981,688
Apr 2, 2026	45.86	45.89	44.62	44.88	44.88	-2.41%	8,377,891
Apr 1, 2026	46.11	46.28	45.65	45.99	45.99	1.32%	8,117,589
Mar 31, 2026	45.84	46.44	45.34	45.39	45.39	-0.98%	8,758,402
Mar 30, 2026	44.80	45.89	44.73	45.84	45.84	0.26%	5,894,102
Mar 27, 2026	44.88	45.96	44.88	45.72	45.72	0.35%	5,457,591
Mar 26, 2026	46.05	46.17	45.25	45.56	45.56	-1.19%	6,827,353
Mar 25, 2026	45.74	46.28	45.68	46.11	46.11	1.25%	10,141,290
Mar 24, 2026	45.45	45.58	44.67	45.54	45.54	1.77%	10,716,910
Mar 23, 2026	46.44	46.74	44.55	44.75	44.75	-5.15%	14,838,400
Mar 20, 2026	48.20	48.44	47.18	47.18	47.18	-1.87%	9,223,935
Mar 19, 2026	48.71	48.74	47.85	48.08	48.08	-2.49%	10,448,740
Mar 18, 2026	48.99	49.33	48.52	49.31	49.31	1.11%	8,800,210
Mar 17, 2026	49.93	50.10	48.76	48.77	48.77	-1.97%	10,175,083
Mar 16, 2026	49.81	49.81	49.03	49.75	49.75	-0.26%	9,699,215
Mar 13, 2026	50.81	50.81	49.74	49.88	49.88	-2.25%	12,021,510
Mar 12, 2026	52.01	52.14	50.78	51.03	51.03	-2.33%	13,355,690
Mar 11, 2026	52.92	53.37	52.03	52.25	52.25	-1.23%	12,778,260
Mar 10, 2026	52.53	53.29	52.29	52.90	52.90	1.93%	12,120,084
Mar 9, 2026	52.52	52.53	50.53	51.90	51.90	-2.97%	18,532,210
Mar 6, 2026	52.69	54.55	52.33	53.49	53.49	1.06%	15,439,050
Mar 5, 2026	53.60	53.95	52.58	52.93	52.93	1.01%	14,328,660
Mar 4, 2026	51.98	53.98	51.97	52.40	52.40	-0.25%	18,964,390
Mar 3, 2026	57.17	57.35	52.50	52.53	52.53	-8.13%	31,271,360
Mar 2, 2026	58.30	58.50	56.77	57.18	57.18	-0.97%	21,941,690
Feb 27, 2026	57.55	58.42	57.12	57.74	57.74	-0.67%	17,416,390
Feb 26, 2026	54.90	58.90	54.60	58.13	58.13	6.04%	36,442,620
Feb 25, 2026	54.89	55.33	54.42	54.82	54.82	0.83%	15,214,040
Feb 24, 2026	53.75	54.95	53.75	54.37	54.37	2.62%	15,610,468
Feb 13, 2026	53.50	53.83	52.92	52.98	52.98	-1.16%	9,538,314
Feb 12, 2026	52.98	53.93	52.84	53.60	53.60	1.11%	11,096,170
Feb 11, 2026	53.45	53.87	53.00	53.01	53.01	-0.86%	8,533,536
Feb 10, 2026	53.80	54.10	53.38	53.47	53.47	-0.65%	9,289,458
Feb 9, 2026	54.26	54.29	53.65	53.82	53.82	0.79%	9,676,048
Feb 6, 2026	53.87	54.87	53.40	53.40	53.40	-1.58%	12,075,195
Feb 5, 2026	54.56	55.08	53.60	54.26	54.26	-0.59%	12,972,653
Feb 4, 2026	54.64	55.87	53.92	54.58	54.58	-0.44%	14,183,530
Feb 3, 2026	54.48	55.06	53.77	54.82	54.82	1.84%	12,581,600
Feb 2, 2026	54.30	55.90	53.80	53.83	53.83	-1.32%	15,834,940
Jan 30, 2026	54.87	55.62	52.94	54.55	54.55	-1.53%	24,990,300
Jan 29, 2026	58.32	58.72	55.31	55.40	55.40	-5.78%	28,122,530
Jan 28, 2026	58.60	59.11	57.88	58.80	58.80	0.34%	16,494,730
Jan 27, 2026	56.73	59.20	55.86	58.60	58.60	2.72%	21,480,270
Jan 26, 2026	59.87	59.87	56.65	57.05	57.05	-3.92%	25,448,258
Jan 23, 2026	57.71	59.70	57.37	59.38	59.38	3.14%	25,151,920
Jan 22, 2026	56.31	57.89	56.31	57.57	57.57	2.24%	19,417,925
Jan 21, 2026	55.49	57.02	55.46	56.31	56.31	0.70%	14,112,960
Jan 20, 2026	57.19	57.58	55.45	55.92	55.92	-2.15%	16,176,350
Jan 19, 2026	56.96	57.68	56.16	57.15	57.15	0.05%	19,541,430
Jan 16, 2026	55.40	57.55	54.70	57.12	57.12	3.82%	26,823,990
Jan 15, 2026	55.20	55.76	54.79	55.02	55.02	-0.33%	15,923,190
Jan 14, 2026	55.40	56.98	54.60	55.20	55.20	-0.36%	29,803,060
Jan 13, 2026	58.01	58.08	55.20	55.40	55.40	-5.81%	38,659,130
Jan 12, 2026	57.79	59.30	57.16	58.82	58.82	3.41%	38,527,867
Jan 9, 2026	57.00	58.58	55.88	56.88	56.88	0.46%	42,602,566
Jan 8, 2026	54.20	57.47	53.92	56.62	56.62	3.99%	30,894,600
Jan 7, 2026	55.39	55.39	54.17	54.45	54.45	-1.18%	20,877,970
Jan 6, 2026	53.23	55.82	52.91	55.10	55.10	2.97%	33,870,900
Jan 5, 2026	53.05	54.17	52.32	53.51	53.51	2.10%	25,893,650
Dec 31, 2025	51.90	52.66	51.39	52.41	52.41	0.60%	18,714,698
Dec 30, 2025	51.96	53.19	51.80	52.10	52.10	-0.63%	20,025,730
Dec 29, 2025	52.20	52.88	51.93	52.43	52.43	0.71%	18,901,940
Dec 26, 2025	52.02	52.52	51.40	52.06	52.06	0.89%	20,921,740
Dec 25, 2025	51.58	52.29	51.28	51.60	51.60	0.04%	20,476,340
Dec 24, 2025	50.10	52.09	50.06	51.58	51.58	2.65%	24,456,850
Dec 23, 2025	50.19	50.52	49.89	50.25	50.25	0.78%	15,386,260
Dec 22, 2025	49.90	50.27	49.58	49.86	49.86	-0.06%	11,557,420
Dec 19, 2025	49.83	50.76	49.81	49.89	49.89	0.02%	14,176,900
Dec 18, 2025	48.41	50.48	48.36	49.88	49.88	2.32%	19,216,233
Dec 17, 2025	48.56	48.89	47.77	48.75	48.75	0.10%	12,129,560
Dec 16, 2025	49.39	49.49	48.35	48.70	48.70	-1.72%	14,237,010
Dec 15, 2025	49.40	50.44	49.23	49.55	49.55	-0.26%	16,641,140
Dec 12, 2025	49.04	49.86	48.76	49.68	49.68	1.35%	18,008,730
Dec 11, 2025	48.76	49.45	48.58	49.02	49.02	0.57%	15,501,660
Dec 10, 2025	48.70	48.96	48.33	48.74	48.74	0.62%	10,711,300
Dec 9, 2025	48.16	48.98	48.07	48.44	48.44	0.35%	9,323,509
Dec 8, 2025	48.40	48.77	48.16	48.27	48.27	0.37%	13,439,700
Dec 5, 2025	47.30	48.19	46.99	48.09	48.09	1.65%	11,739,977
Dec 4, 2025	47.14	47.38	46.90	47.31	47.31	0.19%	6,531,350
Dec 3, 2025	47.43	47.58	46.71	47.22	47.22	-0.34%	7,780,583
Dec 2, 2025	47.48	47.69	47.15	47.38	47.38	-0.65%	7,153,989
Dec 1, 2025	47.68	48.00	47.47	47.69	47.69	0.76%	10,237,690
Nov 28, 2025	46.50	47.50	46.50	47.33	47.33	1.74%	11,119,700