SHE:000831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.07	52.20	49.90	52.15	-	6.17%	14,251,275
Apr 28, 2026	51.00	51.14	48.80	49.12	49.12	-1.94%	21,938,670
Apr 27, 2026	50.85	51.10	50.00	50.09	50.09	-2.09%	21,889,060
Apr 24, 2026	51.07	51.41	50.09	51.16	51.16	0.10%	29,170,270
Apr 23, 2026	55.00	55.11	51.00	51.11	51.11	-7.38%	55,627,500
Apr 22, 2026	54.83	55.47	53.98	55.18	55.18	-0.16%	29,324,000
Apr 21, 2026	54.00	56.80	53.61	55.27	55.27	1.69%	42,502,750
Apr 20, 2026	51.90	54.45	51.79	54.35	54.35	4.30%	42,702,860
Apr 17, 2026	51.36	52.75	51.26	52.11	52.11	0.81%	22,700,850
Apr 16, 2026	50.99	51.98	50.33	51.69	51.69	2.07%	25,010,650
Apr 15, 2026	51.46	52.24	50.32	50.64	50.64	-0.78%	24,859,910
Apr 14, 2026	52.74	52.80	50.40	51.04	51.04	-2.22%	31,621,990
Apr 13, 2026	53.30	53.30	52.15	52.20	52.20	0.37%	33,150,200
Apr 10, 2026	52.23	52.86	51.63	52.01	52.01	0.58%	31,407,720
Apr 9, 2026	50.38	52.75	50.18	51.71	51.71	1.71%	38,881,010
Apr 8, 2026	49.98	50.85	49.75	50.84	50.84	4.20%	39,822,270
Apr 7, 2026	47.00	49.05	46.71	48.79	48.79	3.81%	35,840,250
Apr 3, 2026	47.19	47.72	46.91	47.00	47.00	-0.53%	15,503,940
Apr 2, 2026	48.18	48.18	46.85	47.25	47.25	-2.13%	20,117,680
Apr 1, 2026	48.84	48.86	47.71	48.28	48.28	0.60%	23,931,090
Mar 31, 2026	48.00	48.71	47.59	47.99	47.99	0.06%	24,292,490
Mar 30, 2026	47.70	48.56	47.10	47.96	47.96	-0.70%	25,079,070
Mar 27, 2026	45.66	48.80	45.58	48.30	48.30	4.12%	41,598,864
Mar 26, 2026	47.50	47.53	46.21	46.39	46.39	-3.15%	22,378,160
Mar 25, 2026	47.40	48.16	47.00	47.90	47.90	2.99%	39,425,080
Mar 24, 2026	46.73	47.00	45.00	46.51	46.51	1.00%	32,191,340
Mar 23, 2026	45.50	47.55	44.98	46.05	46.05	-1.01%	38,860,810
Mar 20, 2026	47.87	48.28	46.49	46.52	46.52	-2.82%	28,225,070
Mar 19, 2026	49.21	49.46	47.66	47.87	47.87	-4.96%	32,726,441
Mar 18, 2026	50.75	50.75	49.40	50.37	50.37	-0.04%	24,033,640
Mar 17, 2026	51.99	52.26	50.35	50.39	50.39	-2.59%	23,955,870
Mar 16, 2026	53.32	53.44	51.00	51.73	51.73	-2.43%	27,836,240
Mar 13, 2026	53.96	54.63	52.88	53.02	53.02	-2.21%	25,799,880
Mar 12, 2026	54.70	55.38	53.09	54.22	54.22	-1.24%	40,242,422
Mar 11, 2026	56.86	57.19	54.80	54.90	54.90	-4.44%	46,305,840
Mar 10, 2026	57.65	58.26	56.78	57.45	57.45	0.19%	30,550,639
Mar 9, 2026	56.37	57.89	54.73	57.34	57.34	-0.28%	36,119,520
Mar 6, 2026	57.67	59.12	56.69	57.50	57.50	-1.51%	36,152,657
Mar 5, 2026	59.59	60.14	57.60	58.38	58.38	-1.39%	39,394,777
Mar 4, 2026	56.26	61.11	56.01	59.20	59.20	3.03%	56,198,100
Mar 3, 2026	62.50	63.08	57.41	57.46	57.46	-9.53%	74,653,600
Mar 2, 2026	64.68	65.94	60.88	63.51	63.51	-2.26%	96,562,340
Feb 27, 2026	60.15	65.20	60.15	64.98	64.98	7.71%	76,946,720
Feb 26, 2026	62.69	62.90	60.20	60.33	60.33	-3.80%	55,653,176
Feb 25, 2026	58.28	63.58	57.89	62.71	62.71	8.49%	101,552,600
Feb 24, 2026	57.50	58.50	56.51	57.80	57.80	3.55%	43,379,385
Feb 13, 2026	57.15	58.15	55.80	55.82	55.82	-4.35%	33,736,974
Feb 12, 2026	56.50	59.10	56.20	58.36	58.36	3.11%	52,569,318
Feb 11, 2026	55.19	58.61	55.19	56.60	56.60	1.76%	49,662,243
Feb 10, 2026	55.00	56.20	54.39	55.62	55.62	0.80%	37,999,010
Feb 9, 2026	52.47	56.00	52.41	55.18	55.18	6.73%	52,536,040
Feb 6, 2026	49.72	52.47	49.37	51.70	51.70	1.35%	28,295,630
Feb 5, 2026	52.85	53.11	50.30	51.01	51.01	-4.74%	29,177,820
Feb 4, 2026	54.18	55.00	52.82	53.55	53.55	-0.76%	29,535,290
Feb 3, 2026	52.06	54.16	50.93	53.96	53.96	5.76%	45,401,710
Feb 2, 2026	53.00	53.61	51.00	51.02	51.02	-5.90%	49,320,243
Jan 30, 2026	56.60	57.15	52.81	54.22	54.22	-7.49%	78,123,720
Jan 29, 2026	57.46	61.82	55.38	58.61	58.61	3.64%	113,936,200
Jan 28, 2026	55.46	56.78	53.10	56.55	56.55	1.98%	73,292,450
Jan 27, 2026	56.08	58.16	54.20	55.45	55.45	-3.97%	66,480,630
Jan 26, 2026	55.93	58.12	55.81	57.74	57.74	4.05%	71,857,080
Jan 23, 2026	55.79	56.50	54.25	55.49	55.49	0.05%	52,694,491
Jan 22, 2026	54.01	56.20	53.96	55.46	55.46	1.67%	56,185,570
Jan 21, 2026	53.51	55.15	53.34	54.55	54.55	0.93%	43,182,690
Jan 20, 2026	53.77	54.74	52.35	54.05	54.05	0.52%	46,782,620
Jan 19, 2026	53.29	54.90	52.51	53.77	53.77	1.28%	48,047,100
Jan 16, 2026	53.00	54.59	52.70	53.09	53.09	-0.21%	40,082,890
Jan 15, 2026	52.25	54.36	52.22	53.20	53.20	1.78%	39,871,440
Jan 14, 2026	51.80	55.17	51.65	52.27	52.27	-0.93%	54,568,800
Jan 13, 2026	54.10	54.35	52.41	52.76	52.76	-2.48%	51,423,070
Jan 12, 2026	53.04	54.98	51.73	54.10	54.10	3.96%	70,911,380
Jan 9, 2026	50.00	52.66	49.61	52.04	52.04	3.96%	59,570,342
Jan 8, 2026	50.92	51.35	49.57	50.06	50.06	-2.66%	50,481,669
Jan 7, 2026	50.02	52.75	49.28	51.43	51.43	5.15%	92,996,210
Jan 6, 2026	48.03	49.49	47.89	48.91	48.91	2.34%	39,305,370
Jan 5, 2026	46.62	47.98	46.61	47.79	47.79	2.91%	33,296,620
Dec 31, 2025	46.27	46.69	45.90	46.44	46.44	0.35%	17,085,320
Dec 30, 2025	45.95	46.87	45.51	46.28	46.28	-0.54%	19,691,780
Dec 29, 2025	47.30	47.97	46.39	46.53	46.53	-1.19%	24,905,516
Dec 26, 2025	46.50	47.35	46.44	47.09	47.09	1.31%	28,814,820
Dec 25, 2025	45.49	46.65	45.20	46.48	46.48	1.84%	26,702,680
Dec 24, 2025	45.54	45.85	45.22	45.64	45.64	0.31%	14,079,380
Dec 23, 2025	45.78	45.88	45.30	45.50	45.50	-0.55%	17,407,510
Dec 22, 2025	45.24	45.98	44.97	45.75	45.75	1.33%	21,898,600
Dec 19, 2025	43.88	45.36	43.88	45.15	45.15	2.99%	30,823,360
Dec 18, 2025	43.63	45.00	43.59	43.84	43.84	-0.39%	19,188,550
Dec 17, 2025	43.10	44.19	42.72	44.01	44.01	2.06%	23,710,200
Dec 16, 2025	44.50	44.50	42.60	43.12	43.12	-3.86%	29,477,550
Dec 15, 2025	45.57	45.68	44.80	44.85	44.85	-1.97%	19,981,780
Dec 12, 2025	45.76	45.92	45.28	45.75	45.75	0.07%	19,209,620
Dec 11, 2025	46.65	46.80	45.68	45.72	45.72	-2.08%	19,833,700
Dec 10, 2025	46.75	46.80	45.88	46.69	46.69	-0.24%	20,461,300
Dec 9, 2025	46.96	47.38	46.35	46.80	46.80	-0.72%	19,513,280
Dec 8, 2025	46.87	47.42	46.54	47.14	47.14	0.60%	22,632,540
Dec 5, 2025	46.10	47.30	45.71	46.86	46.86	2.11%	28,819,660
Dec 4, 2025	46.60	46.69	45.70	45.89	45.89	-2.30%	26,054,358
Dec 3, 2025	46.80	47.88	46.72	46.97	46.97	0.60%	26,562,140
Dec 2, 2025	47.88	47.90	46.41	46.69	46.69	-3.23%	29,112,800
Dec 1, 2025	47.01	48.37	47.01	48.25	48.25	3.08%	39,118,560
Nov 28, 2025	45.96	46.93	45.65	46.81	46.81	1.72%	24,850,360