SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.62	40.61	38.42	40.08	40.08	2.51%	53,732,170
Mar 26, 2026	40.08	40.33	38.89	39.10	39.10	-2.62%	48,056,050
Mar 25, 2026	40.50	41.80	39.90	40.15	40.15	4.97%	100,021,800
Mar 24, 2026	37.50	38.38	36.01	38.25	38.25	5.99%	86,715,780
Mar 23, 2026	37.73	38.48	35.85	36.09	36.09	-8.33%	108,581,900
Mar 20, 2026	41.44	41.76	39.20	39.37	39.37	-2.38%	73,263,320
Mar 19, 2026	41.90	42.70	40.10	40.33	40.33	-8.59%	100,014,300
Mar 18, 2026	44.50	45.02	43.66	44.12	44.12	-1.32%	54,726,980
Mar 17, 2026	45.38	46.23	44.66	44.71	44.71	-1.45%	40,606,680
Mar 16, 2026	46.21	46.36	44.13	45.37	45.37	-3.26%	77,765,760
Mar 13, 2026	48.58	49.46	46.88	46.90	46.90	-3.83%	52,780,370
Mar 12, 2026	50.59	50.78	47.70	48.77	48.77	-3.75%	73,246,630
Mar 11, 2026	51.81	52.00	50.52	50.67	50.67	-1.99%	35,138,430
Mar 10, 2026	51.06	52.32	51.01	51.70	51.70	4.07%	48,259,780
Mar 9, 2026	48.10	50.32	46.87	49.68	49.68	-1.00%	68,653,220
Mar 6, 2026	50.61	51.25	49.45	50.18	50.18	-1.90%	51,304,130
Mar 5, 2026	52.86	52.96	49.97	51.15	51.15	-1.25%	58,687,580
Mar 4, 2026	51.97	53.90	51.01	51.80	51.80	-4.43%	79,763,190
Mar 3, 2026	56.90	57.92	54.20	54.20	54.20	-10.00%	100,442,800
Mar 2, 2026	56.17	60.47	54.00	60.22	60.22	9.11%	131,767,300
Feb 27, 2026	51.60	55.26	51.60	55.19	55.19	5.85%	92,988,660
Feb 26, 2026	53.07	53.29	52.01	52.14	52.14	-1.75%	62,804,640
Feb 25, 2026	51.90	53.73	50.52	53.07	53.07	3.77%	89,918,113
Feb 24, 2026	50.75	51.89	50.50	51.14	51.14	6.34%	70,592,390
Feb 13, 2026	48.36	49.54	47.90	48.09	48.09	-4.11%	64,615,880
Feb 12, 2026	50.22	51.60	50.02	50.15	50.15	-0.48%	54,897,850
Feb 11, 2026	49.45	50.98	49.41	50.39	50.39	1.55%	52,484,840
Feb 10, 2026	50.08	50.77	49.26	49.62	49.62	-1.18%	56,646,630
Feb 9, 2026	50.50	50.57	48.70	50.21	50.21	4.56%	87,158,710
Feb 6, 2026	45.02	49.26	45.02	48.02	48.02	-4.00%	129,920,912
Feb 5, 2026	51.83	53.84	48.37	50.02	50.02	-6.33%	146,696,900
Feb 4, 2026	53.00	53.58	51.57	53.40	53.40	3.79%	114,884,400
Feb 3, 2026	49.83	52.50	49.83	51.45	51.45	-7.08%	187,195,000
Feb 2, 2026	55.37	55.37	55.37	55.37	55.37	-10.00%	4,936,300
Jan 30, 2026	61.52	64.07	61.52	61.52	61.52	-10.01%	76,868,060
Jan 29, 2026	71.50	74.80	65.00	68.36	68.36	-0.64%	138,374,237
Jan 28, 2026	64.01	68.88	61.78	68.80	68.80	9.41%	124,750,400
Jan 27, 2026	63.50	66.88	60.94	62.88	62.88	-1.24%	148,277,000
Jan 26, 2026	63.00	63.67	62.01	63.67	63.67	10.00%	79,190,491
Jan 23, 2026	55.00	57.90	54.44	57.88	57.88	9.91%	90,848,440
Jan 22, 2026	52.27	53.42	50.61	52.66	52.66	-2.84%	89,399,270
Jan 21, 2026	51.71	54.59	51.41	54.20	54.20	4.73%	85,994,510
Jan 20, 2026	50.32	52.99	48.70	51.75	51.75	3.19%	89,204,130
Jan 19, 2026	51.78	51.88	48.70	50.15	50.15	-1.67%	68,907,570
Jan 16, 2026	50.18	52.50	49.85	51.00	51.00	2.31%	80,614,070
Jan 15, 2026	50.39	52.23	48.76	49.85	49.85	-1.05%	116,154,900
Jan 14, 2026	48.52	50.68	48.21	50.38	50.38	7.74%	100,996,700
Jan 13, 2026	45.60	48.18	45.00	46.76	46.76	3.00%	86,567,700
Jan 12, 2026	44.48	45.64	43.50	45.40	45.40	7.40%	92,565,070
Jan 9, 2026	40.57	42.41	40.42	42.27	42.27	3.30%	71,092,860