SHE:000048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.63	18.39	17.44	18.36	18.36	3.79%	9,443,100
Mar 5, 2026	17.60	17.79	17.42	17.69	17.69	1.96%	6,415,614
Mar 4, 2026	17.20	17.65	17.17	17.35	17.35	-0.34%	5,844,194
Mar 3, 2026	18.16	18.16	17.40	17.41	17.41	-3.12%	10,128,900
Mar 2, 2026	18.50	18.68	17.50	17.97	17.97	-5.72%	17,044,720
Feb 27, 2026	17.78	19.13	17.68	19.06	19.06	8.48%	17,551,090
Feb 26, 2026	17.58	17.75	17.45	17.57	17.57	-0.34%	5,779,100
Feb 25, 2026	17.68	17.83	17.49	17.63	17.63	-0.11%	6,475,951
Feb 24, 2026	18.00	18.16	17.42	17.65	17.65	-1.78%	6,851,772
Feb 13, 2026	17.93	18.15	17.80	17.97	17.97	-0.50%	7,789,110
Feb 12, 2026	17.50	18.24	17.30	18.06	18.06	3.50%	11,289,270
Feb 11, 2026	17.38	17.50	17.21	17.45	17.45	0.46%	5,798,134
Feb 10, 2026	17.74	17.82	17.27	17.37	17.37	-2.14%	8,707,762
Feb 9, 2026	18.33	18.44	17.60	17.75	17.75	-3.01%	16,681,432
Feb 6, 2026	18.02	18.55	17.89	18.30	18.30	1.55%	14,795,190
Feb 5, 2026	17.88	18.25	17.74	18.02	18.02	-	11,256,500
Feb 4, 2026	17.97	18.20	17.55	18.02	18.02	-0.17%	10,926,100
Feb 3, 2026	17.98	18.25	17.65	18.05	18.05	0.28%	10,232,460
Feb 2, 2026	18.30	18.85	17.81	18.00	18.00	-1.26%	15,137,040
Jan 30, 2026	17.96	18.50	17.59	18.23	18.23	-0.55%	19,825,400
Jan 29, 2026	18.91	18.96	18.15	18.33	18.33	-3.07%	22,263,790
Jan 28, 2026	19.26	19.98	18.60	18.91	18.91	-1.51%	23,294,790
Jan 27, 2026	19.26	19.51	18.60	19.20	19.20	-0.31%	19,393,850
Jan 26, 2026	19.31	19.92	18.90	19.26	19.26	1.48%	26,219,940
Jan 23, 2026	17.85	19.47	17.74	18.98	18.98	5.15%	37,765,180
Jan 22, 2026	18.18	18.88	17.27	18.05	18.05	-2.43%	54,230,510
Jan 21, 2026	17.62	18.50	17.32	18.50	18.50	9.99%	28,622,810
Jan 20, 2026	15.32	16.82	15.18	16.82	16.82	10.01%	17,416,752
Jan 19, 2026	14.71	15.44	14.68	15.29	15.29	4.30%	16,455,310
Jan 16, 2026	14.89	14.91	14.65	14.66	14.66	-1.28%	8,115,782
Jan 15, 2026	14.81	14.94	14.75	14.85	14.85	-0.20%	7,950,485
Jan 14, 2026	15.05	15.17	14.75	14.88	14.88	-1.20%	12,873,660
Jan 13, 2026	15.88	15.88	14.96	15.06	15.06	-4.62%	17,911,720
Jan 12, 2026	15.88	16.24	15.66	15.79	15.79	-0.25%	14,855,244
Jan 9, 2026	15.27	15.85	15.25	15.83	15.83	3.13%	15,234,860
Jan 8, 2026	15.30	15.73	15.22	15.35	15.35	0.59%	15,092,260
Jan 7, 2026	15.82	15.95	15.22	15.26	15.26	-3.48%	18,949,900
Jan 6, 2026	16.51	16.60	15.73	15.81	15.81	-3.89%	22,110,116
Jan 5, 2026	17.68	17.75	16.26	16.45	16.45	-6.53%	30,364,480
Dec 31, 2025	18.00	18.00	17.09	17.60	17.60	2.15%	33,512,770
Dec 30, 2025	16.56	17.47	16.30	17.23	17.23	5.90%	45,354,790
Dec 29, 2025	14.99	16.27	14.95	16.27	16.27	10.01%	42,078,540
Dec 26, 2025	14.86	15.47	14.63	14.79	14.79	-0.47%	15,936,790
Dec 25, 2025	14.19	14.89	14.19	14.86	14.86	4.65%	18,410,700
Dec 24, 2025	13.60	14.32	13.45	14.20	14.20	4.49%	18,810,260
Dec 23, 2025	13.50	13.63	13.41	13.59	13.59	0.44%	10,076,345
Dec 22, 2025	13.16	13.68	13.12	13.53	13.53	2.50%	12,515,400
Dec 19, 2025	13.00	13.24	12.92	13.20	13.20	1.54%	8,578,411
Dec 18, 2025	13.00	13.15	12.92	13.00	13.00	-0.99%	6,836,819
Dec 17, 2025	13.01	13.13	12.74	13.13	13.13	3.30%	10,739,630