SHE:000581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	25.16	25.86	25.00	25.32	25.32	1.89%	31,927,540
Mar 9, 2026	24.70	25.08	24.03	24.85	24.85	-1.47%	26,236,320
Mar 6, 2026	24.15	25.92	23.76	25.22	25.22	5.08%	42,619,050
Mar 5, 2026	24.05	24.38	23.67	24.00	24.00	1.31%	21,931,360
Mar 4, 2026	23.60	24.28	23.31	23.69	23.69	-0.71%	21,843,740
Mar 3, 2026	25.05	25.15	23.68	23.86	23.86	-4.94%	34,636,720
Mar 2, 2026	25.16	25.73	24.35	25.10	25.10	-1.18%	38,674,940
Feb 27, 2026	24.25	26.00	24.14	25.40	25.40	2.05%	60,945,770
Feb 26, 2026	23.78	25.54	23.60	24.89	24.89	5.73%	90,948,377
Feb 25, 2026	21.50	23.54	21.48	23.54	23.54	10.00%	49,679,499
Feb 24, 2026	21.08	21.54	21.01	21.40	21.40	3.13%	17,353,270
Feb 13, 2026	21.25	21.25	20.70	20.75	20.75	-2.76%	11,499,400
Feb 12, 2026	21.02	21.47	21.02	21.34	21.34	1.62%	12,569,460
Feb 11, 2026	20.80	21.22	20.78	21.00	21.00	1.16%	11,079,091
Feb 10, 2026	20.93	20.95	20.76	20.76	20.76	-0.67%	6,516,652
Feb 9, 2026	20.85	20.99	20.78	20.90	20.90	1.36%	7,914,331
Feb 6, 2026	20.72	20.96	20.57	20.62	20.62	-1.10%	8,672,753
Feb 5, 2026	21.11	21.16	20.79	20.85	20.85	-1.51%	7,268,319
Feb 4, 2026	20.85	21.36	20.84	21.17	21.17	1.10%	9,161,120
Feb 3, 2026	20.95	21.04	20.71	20.94	20.94	1.26%	8,098,593
Feb 2, 2026	21.34	21.50	20.66	20.68	20.68	-3.41%	14,828,140
Jan 30, 2026	22.11	22.13	21.21	21.41	21.41	-3.65%	20,035,538
Jan 29, 2026	21.53	22.28	21.45	22.22	22.22	2.92%	27,270,646
Jan 28, 2026	21.55	21.67	21.44	21.59	21.59	-0.05%	10,698,477
Jan 27, 2026	21.48	21.76	21.13	21.60	21.60	0.47%	14,709,650
Jan 26, 2026	21.85	21.93	21.35	21.50	21.50	-1.15%	17,268,880
Jan 23, 2026	21.59	21.91	21.59	21.75	21.75	0.79%	15,174,210
Jan 22, 2026	21.44	21.88	21.40	21.58	21.58	0.75%	17,145,660
Jan 21, 2026	21.36	21.53	21.28	21.42	21.42	0.33%	13,821,280
Jan 20, 2026	21.26	21.45	21.09	21.35	21.35	0.42%	14,533,000
Jan 19, 2026	20.85	21.26	20.85	21.26	21.26	2.31%	19,602,740
Jan 16, 2026	20.52	20.88	20.52	20.78	20.78	1.46%	17,662,570
Jan 15, 2026	20.38	20.52	20.33	20.48	20.48	0.20%	7,600,709
Jan 14, 2026	20.48	20.76	20.28	20.44	20.44	-0.34%	16,587,353
Jan 13, 2026	20.79	20.84	20.45	20.51	20.51	-1.06%	14,235,670
Jan 12, 2026	20.62	20.75	20.48	20.73	20.73	0.44%	15,632,960
Jan 9, 2026	20.38	20.75	20.38	20.64	20.64	1.28%	12,347,040
Jan 8, 2026	20.50	20.58	20.34	20.38	20.38	-0.68%	12,542,900
Jan 7, 2026	20.76	20.77	20.50	20.52	20.52	-1.06%	10,033,220
Jan 6, 2026	20.61	20.79	20.58	20.74	20.74	0.83%	10,348,670
Jan 5, 2026	20.62	20.65	20.44	20.57	20.57	-0.24%	10,578,808
Dec 31, 2025	20.75	20.75	20.53	20.62	20.62	-0.24%	6,730,407
Dec 30, 2025	20.39	20.71	20.36	20.67	20.67	1.22%	7,995,391
Dec 29, 2025	20.54	20.63	20.41	20.42	20.42	-0.63%	6,990,537
Dec 26, 2025	20.43	20.68	20.37	20.55	20.55	0.29%	7,954,897
Dec 25, 2025	20.35	20.57	20.28	20.49	20.49	0.79%	7,566,203
Dec 24, 2025	20.24	20.37	20.17	20.33	20.33	0.74%	5,717,253
Dec 23, 2025	20.38	20.46	20.13	20.18	20.18	-0.98%	5,903,097
Dec 22, 2025	20.35	20.47	20.31	20.38	20.38	0.30%	6,897,134
Dec 19, 2025	20.31	20.80	20.27	20.32	20.32	0.64%	9,293,020