SHE:000048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	19.67	20.29	19.53	20.00	20.00	1.63%	12,342,290
Mar 25, 2026	19.90	20.15	19.55	19.68	19.68	-1.20%	9,472,004
Mar 24, 2026	19.68	19.96	19.23	19.92	19.92	2.68%	11,726,900
Mar 23, 2026	20.21	20.21	19.10	19.40	19.40	-4.95%	17,743,993
Mar 20, 2026	21.23	21.65	20.31	20.41	20.41	-4.63%	18,896,990
Mar 19, 2026	21.92	22.00	20.76	21.40	21.40	0.47%	29,163,051
Mar 18, 2026	19.50	21.30	19.50	21.30	21.30	10.02%	14,141,520
Mar 17, 2026	20.29	20.49	19.30	19.36	19.36	-3.97%	13,464,740
Mar 16, 2026	21.00	21.22	19.90	20.16	20.16	-3.12%	15,760,540
Mar 13, 2026	20.34	21.77	20.32	20.81	20.81	2.97%	21,914,382
Mar 12, 2026	19.55	20.36	19.40	20.21	20.21	3.43%	19,646,880
Mar 11, 2026	19.20	19.95	19.20	19.54	19.54	1.82%	14,397,770
Mar 10, 2026	18.63	19.75	18.48	19.19	19.19	2.62%	16,838,750
Mar 9, 2026	18.25	19.21	18.10	18.70	18.70	1.85%	12,958,410
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