SHE:000792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.48	38.08	35.48	38.05	-	2.78%	48,295,341
Apr 28, 2026	37.56	37.93	36.80	37.02	37.02	-1.73%	62,610,170
Apr 27, 2026	37.50	38.05	37.10	37.67	37.67	0.67%	79,994,490
Apr 24, 2026	35.48	37.79	35.35	37.42	37.42	4.85%	112,830,400
Apr 23, 2026	36.70	36.80	35.50	35.69	35.69	-2.83%	87,123,080
Apr 22, 2026	37.00	37.25	36.41	36.73	36.73	-2.03%	92,218,460
Apr 21, 2026	37.60	37.95	36.95	37.49	37.49	-0.05%	62,710,620
Apr 20, 2026	37.90	37.99	37.20	37.51	37.51	-1.00%	77,260,990
Apr 17, 2026	38.80	39.88	37.59	37.89	37.89	-1.61%	101,758,600
Apr 16, 2026	37.23	38.93	37.22	38.51	38.51	4.05%	111,767,000
Apr 15, 2026	38.63	38.80	37.00	37.01	37.01	-4.76%	101,430,200
Apr 14, 2026	38.88	38.88	37.60	38.86	38.86	0.78%	124,972,100
Apr 13, 2026	37.40	38.58	36.71	38.56	38.56	3.07%	107,593,200
Apr 10, 2026	37.60	38.30	37.10	37.41	37.41	0.03%	85,250,170
Apr 9, 2026	36.95	37.68	36.28	37.40	37.40	0.40%	81,800,680
Apr 8, 2026	36.00	37.42	35.80	37.25	37.25	2.25%	90,640,010
Apr 7, 2026	36.35	36.74	35.91	36.43	36.43	0.50%	58,446,370
Apr 3, 2026	36.68	36.80	35.64	36.25	36.25	-1.17%	56,534,298
Apr 2, 2026	36.10	37.38	35.61	36.68	36.68	1.24%	86,665,260
Apr 1, 2026	37.15	37.45	36.17	36.23	36.23	-2.08%	92,038,630
Mar 31, 2026	37.25	37.85	36.32	37.00	37.00	-5.27%	148,505,400
Mar 30, 2026	39.58	39.80	38.58	39.06	39.06	-0.99%	107,952,000
Mar 27, 2026	36.33	39.98	36.32	39.45	39.45	7.06%	160,615,800
Mar 26, 2026	36.61	38.11	36.17	36.85	36.85	0.22%	103,498,578
Mar 25, 2026	37.30	37.37	35.85	36.77	36.77	0.99%	107,248,700
Mar 24, 2026	35.48	36.55	34.72	36.41	36.41	5.29%	119,596,200
Mar 23, 2026	34.31	35.66	34.02	34.58	34.58	-0.69%	105,807,600
Mar 20, 2026	34.04	35.88	34.04	34.82	34.82	3.17%	122,017,729
Mar 19, 2026	35.00	35.10	33.50	33.75	33.75	-5.20%	103,108,300
Mar 18, 2026	36.10	36.20	35.00	35.60	35.60	-1.52%	73,133,890
Mar 17, 2026	37.34	37.86	35.95	36.15	36.15	-3.16%	93,377,418
Mar 16, 2026	39.45	39.70	36.69	37.33	37.33	-5.73%	138,503,800
Mar 13, 2026	39.01	40.90	39.01	39.60	39.60	3.50%	140,215,600
Mar 12, 2026	38.30	38.93	37.85	38.26	38.26	0.13%	66,292,020
Mar 11, 2026	38.38	38.80	37.90	38.21	38.21	-0.83%	60,975,650
Mar 10, 2026	38.80	39.05	37.81	38.53	38.53	0.44%	77,393,289
Mar 9, 2026	36.11	38.88	36.10	38.36	38.36	4.27%	121,825,100
Mar 6, 2026	36.72	37.50	36.39	36.79	36.79	-0.38%	65,139,360
Mar 5, 2026	37.05	37.60	36.44	36.93	36.93	1.93%	74,539,761
Mar 4, 2026	35.46	37.08	35.20	36.23	36.23	1.09%	92,744,460
Mar 3, 2026	37.70	38.03	35.70	35.84	35.84	-6.06%	145,026,940
Mar 2, 2026	38.60	38.60	37.47	38.15	38.15	-0.13%	108,627,397
Feb 27, 2026	37.97	38.96	37.80	38.20	38.20	-2.08%	126,383,000
Feb 26, 2026	37.83	39.69	37.50	39.01	39.01	7.76%	189,584,300
Feb 25, 2026	35.92	37.13	35.72	36.20	36.20	1.51%	115,587,400
Feb 24, 2026	34.87	35.83	34.51	35.66	35.66	5.94%	105,853,700
Feb 13, 2026	33.65	33.91	33.40	33.66	33.66	-1.03%	49,883,860
Feb 12, 2026	33.59	34.20	33.55	34.01	34.01	0.27%	61,713,850
Feb 11, 2026	32.94	34.19	32.85	33.92	33.92	2.98%	70,891,580
Feb 10, 2026	32.91	33.25	32.62	32.94	32.94	-0.03%	39,794,860
Feb 9, 2026	32.85	33.50	32.71	32.95	32.95	1.70%	65,355,420
Feb 6, 2026	31.30	32.85	31.23	32.40	32.40	0.97%	70,525,510
Feb 5, 2026	32.58	32.90	31.50	32.09	32.09	-3.26%	81,546,760
Feb 4, 2026	33.79	33.90	32.84	33.17	33.17	-0.27%	63,617,306
Feb 3, 2026	32.47	33.44	31.98	33.26	33.26	5.32%	102,529,000
Feb 2, 2026	32.23	33.06	31.52	31.58	31.58	-3.66%	104,669,600
Jan 30, 2026	33.60	33.82	31.51	32.78	32.78	-4.15%	164,137,500
Jan 29, 2026	34.70	35.19	33.71	34.20	34.20	-2.51%	131,849,888
Jan 28, 2026	35.50	35.62	34.50	35.08	35.08	-0.17%	111,545,325
Jan 27, 2026	35.60	36.39	34.60	35.14	35.14	-2.17%	123,462,600
Jan 26, 2026	35.80	37.38	35.61	35.92	35.92	0.90%	154,890,600
Jan 23, 2026	35.38	35.88	34.97	35.60	35.60	1.74%	110,221,800
Jan 22, 2026	35.16	35.50	34.58	34.99	34.99	0.40%	102,230,118
Jan 21, 2026	34.69	35.25	34.10	34.85	34.85	2.29%	125,307,547
Jan 20, 2026	33.98	34.39	32.79	34.07	34.07	1.94%	120,194,600
Jan 19, 2026	32.90	33.84	32.64	33.42	33.42	1.03%	82,856,510
Jan 16, 2026	33.60	34.66	32.92	33.08	33.08	-1.61%	115,819,600
Jan 15, 2026	32.78	34.36	32.71	33.62	33.62	1.20%	115,556,800
Jan 14, 2026	33.75	34.10	32.68	33.22	33.22	-1.72%	165,256,300
Jan 13, 2026	32.40	34.81	32.40	33.80	33.80	5.76%	208,097,900
Jan 12, 2026	32.60	32.79	31.68	31.96	31.96	2.17%	128,892,800
Jan 9, 2026	31.01	31.60	30.98	31.28	31.28	-0.60%	103,129,100
Jan 8, 2026	32.30	32.62	31.01	31.47	31.47	-2.24%	140,176,800
Jan 7, 2026	32.35	32.58	32.02	32.19	32.19	-0.56%	131,339,000
Jan 6, 2026	32.00	32.75	31.51	32.37	32.37	4.49%	214,415,600
Jan 5, 2026	30.26	30.98	30.24	30.98	30.98	10.01%	163,227,300
Dec 31, 2025	28.00	28.96	27.98	28.16	28.16	1.51%	97,980,950
Dec 30, 2025	27.52	28.04	27.30	27.74	27.74	0.18%	62,134,200
Dec 29, 2025	29.00	29.00	27.65	27.69	27.69	-4.48%	106,363,500
Dec 26, 2025	28.78	29.26	28.51	28.99	28.99	2.95%	100,469,800
Dec 25, 2025	27.92	28.30	27.78	28.16	28.16	-1.61%	69,905,910
Dec 24, 2025	28.60	28.94	28.33	28.62	28.62	0.77%	88,688,299
Dec 23, 2025	28.15	28.57	27.95	28.40	28.40	0.82%	89,067,340
Dec 22, 2025	27.50	28.44	27.42	28.17	28.17	4.22%	121,559,663
Dec 19, 2025	26.68	27.50	26.22	27.03	27.03	2.15%	123,943,900
Dec 18, 2025	26.80	27.30	26.43	26.46	26.46	-1.93%	85,179,650
Dec 17, 2025	25.67	27.12	25.67	26.98	26.98	7.83%	167,261,700
Dec 16, 2025	25.01	25.28	24.64	25.02	25.02	0.36%	63,171,940
Dec 15, 2025	24.81	25.20	24.69	24.93	24.93	-0.84%	71,896,180
Dec 12, 2025	26.09	26.20	25.00	25.14	25.14	-1.91%	106,515,500
Dec 11, 2025	25.94	26.35	25.58	25.63	25.63	-	73,054,140
Dec 10, 2025	25.24	25.87	24.88	25.63	25.63	1.99%	54,300,704
Dec 9, 2025	25.90	25.93	25.00	25.13	25.13	-3.72%	68,601,270
Dec 8, 2025	25.41	26.23	25.38	26.10	26.10	3.12%	79,488,395
Dec 5, 2025	25.18	25.50	25.11	25.31	25.31	-0.04%	49,433,819
Dec 4, 2025	25.50	25.89	25.06	25.32	25.32	-0.71%	52,321,110
Dec 3, 2025	26.00	26.13	25.35	25.50	25.50	-1.58%	63,676,600
Dec 2, 2025	26.29	26.29	25.62	25.91	25.91	-2.15%	55,458,560
Dec 1, 2025	26.81	27.17	26.25	26.48	26.48	0.11%	76,027,210
Nov 28, 2025	26.11	26.90	26.02	26.45	26.45	0.84%	71,995,360