SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	41.94	43.01	40.55	40.92	40.92	-2.90%	77,647,370
Jan 7, 2026	41.00	43.95	40.75	42.14	42.14	4.59%	98,703,180
Jan 6, 2026	39.90	40.91	38.90	40.29	40.29	2.89%	95,843,120
Jan 5, 2026	36.72	39.16	36.43	39.16	39.16	10.00%	107,797,600
Dec 31, 2025	36.78	37.67	35.40	35.60	35.60	-3.00%	74,957,750
Dec 30, 2025	34.72	37.20	34.42	36.70	36.70	-0.24%	81,525,940
Dec 29, 2025	36.75	38.91	35.76	36.79	36.79	2.88%	113,866,779
Dec 26, 2025	35.93	36.20	35.21	35.76	35.76	2.26%	60,100,900
Dec 25, 2025	35.17	35.30	34.47	34.97	34.97	-3.13%	56,339,990
Dec 24, 2025	36.27	37.55	35.89	36.10	36.10	2.35%	71,822,759
Dec 23, 2025	36.38	36.56	35.00	35.27	35.27	-2.41%	63,000,580
Dec 22, 2025	36.00	36.87	35.80	36.14	36.14	2.29%	66,620,310
Dec 19, 2025	34.17	35.50	33.63	35.33	35.33	1.58%	50,447,600
Dec 18, 2025	35.01	35.65	34.63	34.78	34.78	-0.49%	42,060,770
Dec 17, 2025	33.33	35.37	33.08	34.95	34.95	6.46%	64,410,722