SHE:000526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.00	35.25	33.98	35.18	35.18	2.57%	1,472,000
Mar 5, 2026	34.59	34.59	33.89	34.30	34.30	1.21%	1,714,690
Mar 4, 2026	34.78	34.85	33.68	33.89	33.89	-3.17%	1,845,500
Mar 3, 2026	35.71	36.06	34.95	35.00	35.00	-2.18%	1,550,426
Mar 2, 2026	36.69	36.69	35.65	35.78	35.78	-3.82%	2,201,200
Feb 27, 2026	36.79	37.45	36.68	37.20	37.20	1.09%	1,555,113
Feb 26, 2026	37.58	37.58	36.72	36.80	36.80	-1.76%	2,080,351
Feb 25, 2026	37.77	37.92	37.40	37.46	37.46	-0.82%	1,389,281
Feb 24, 2026	37.91	38.03	37.25	37.77	37.77	0.72%	979,717
Feb 13, 2026	37.72	37.92	37.49	37.50	37.50	-0.58%	932,379
Feb 12, 2026	38.14	38.18	37.61	37.72	37.72	-0.92%	1,336,327
Feb 11, 2026	38.59	38.59	38.03	38.07	38.07	-1.53%	1,441,400
Feb 10, 2026	38.33	38.66	38.16	38.66	38.66	0.83%	1,288,669
Feb 9, 2026	38.68	38.69	38.15	38.34	38.34	-0.16%	1,433,877
Feb 6, 2026	38.25	38.66	38.22	38.40	38.40	0.05%	1,150,764
Feb 5, 2026	37.80	38.47	37.66	38.38	38.38	1.40%	1,754,310
Feb 4, 2026	38.06	38.28	37.40	37.85	37.85	-1.10%	1,666,100
Feb 3, 2026	38.13	38.28	37.85	38.27	38.27	1.03%	1,183,400
Feb 2, 2026	38.04	38.38	37.60	37.88	37.88	-0.45%	1,123,500
Jan 30, 2026	38.46	38.79	37.92	38.05	38.05	-0.91%	1,590,400
Jan 29, 2026	37.98	38.86	37.55	38.40	38.40	0.79%	1,855,252
Jan 28, 2026	38.92	39.29	38.03	38.10	38.10	-2.53%	2,450,177
Jan 27, 2026	39.77	40.09	38.88	39.09	39.09	-0.96%	1,750,802
Jan 26, 2026	40.53	40.60	39.41	39.47	39.47	-2.59%	2,204,588
Jan 23, 2026	40.59	40.65	40.37	40.52	40.52	0.05%	1,347,601
Jan 22, 2026	40.66	40.80	40.40	40.50	40.50	-0.34%	1,246,200
Jan 21, 2026	40.30	40.66	39.91	40.64	40.64	0.69%	1,422,802
Jan 20, 2026	40.59	40.72	40.06	40.36	40.36	-0.30%	1,529,700
Jan 19, 2026	40.49	40.78	40.25	40.48	40.48	-0.81%	2,106,400
Jan 16, 2026	41.10	41.30	40.25	40.81	40.81	-0.51%	2,750,350
Jan 15, 2026	41.97	42.50	40.88	41.02	41.02	-3.21%	3,952,547
Jan 14, 2026	41.00	42.90	40.80	42.38	42.38	1.41%	6,773,319
Jan 13, 2026	41.33	42.99	40.20	41.79	41.79	1.95%	8,837,340
Jan 12, 2026	40.20	40.99	39.76	40.99	40.99	2.86%	4,619,259
Jan 9, 2026	39.45	40.25	39.02	39.85	39.85	1.79%	3,588,233
Jan 8, 2026	38.61	39.80	38.55	39.15	39.15	1.06%	2,912,184
Jan 7, 2026	39.34	39.40	38.73	38.74	38.74	-1.55%	2,221,900
Jan 6, 2026	39.58	39.98	39.25	39.35	39.35	-0.58%	2,311,747
Jan 5, 2026	39.23	39.58	38.66	39.58	39.58	0.92%	2,859,600
Dec 31, 2025	38.65	39.52	38.41	39.22	39.22	3.07%	3,553,400
Dec 30, 2025	38.37	38.49	37.88	38.05	38.05	-1.17%	1,631,500
Dec 29, 2025	39.00	39.44	38.47	38.50	38.50	-1.31%	1,717,500
Dec 26, 2025	38.73	39.15	38.28	39.01	39.01	0.26%	2,154,500
Dec 25, 2025	38.70	39.05	38.41	38.91	38.91	0.28%	1,510,355
Dec 24, 2025	38.55	39.15	38.21	38.80	38.80	0.65%	1,748,737
Dec 23, 2025	39.65	39.65	38.52	38.55	38.55	-2.28%	2,181,277
Dec 22, 2025	39.06	39.69	38.52	39.45	39.45	1.00%	3,853,811
Dec 19, 2025	37.21	39.28	36.86	39.06	39.06	5.48%	6,391,820
Dec 18, 2025	37.40	37.46	36.85	37.03	37.03	-1.12%	2,419,600
Dec 17, 2025	37.43	37.57	36.75	37.45	37.45	-0.72%	2,147,700