SHE:000628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	53.67	54.30	51.68	52.02	-	-2.49%	4,428,661
Mar 19, 2026	52.04	54.67	52.04	53.35	53.35	-0.11%	8,870,608
Mar 18, 2026	53.02	54.15	52.40	53.41	53.41	0.77%	6,993,506
Mar 17, 2026	54.96	55.20	52.71	53.00	53.00	-3.57%	9,097,325
Mar 16, 2026	53.06	55.15	53.06	54.96	54.96	2.44%	10,640,670
Mar 13, 2026	53.67	54.49	51.85	53.65	53.65	-0.67%	10,400,440
Mar 12, 2026	55.43	57.50	53.78	54.01	54.01	-2.60%	11,777,400
Mar 11, 2026	55.61	56.75	54.96	55.45	55.45	0.60%	15,215,600
Mar 10, 2026	54.65	55.36	53.81	55.12	55.12	1.03%	13,072,224
Mar 9, 2026	52.98	55.20	50.80	54.56	54.56	0.09%	15,172,210
Mar 6, 2026	54.10	55.30	53.11	54.51	54.51	0.53%	14,173,150
Mar 5, 2026	56.50	56.70	53.70	54.22	54.22	-1.58%	18,031,460
Mar 4, 2026	54.00	56.42	54.00	55.09	55.09	1.32%	14,939,930
Mar 3, 2026	57.13	57.90	54.00	54.37	54.37	-4.75%	15,607,520
Mar 2, 2026	56.16	59.00	56.16	57.08	57.08	-0.40%	21,768,830
Feb 27, 2026	52.01	57.31	51.80	57.31	57.31	10.00%	22,968,150
Feb 26, 2026	51.80	52.88	50.70	52.10	52.10	0.77%	15,335,120
Feb 25, 2026	52.69	53.76	51.51	51.70	51.70	-1.86%	12,746,720
Feb 24, 2026	56.85	56.98	52.40	52.68	52.68	-6.10%	20,118,110
Feb 13, 2026	55.82	57.20	55.02	56.10	56.10	0.45%	20,725,220
Feb 12, 2026	50.86	55.85	50.73	55.85	55.85	10.01%	28,038,380
Feb 11, 2026	50.18	51.15	50.14	50.77	50.77	0.49%	5,326,112
Feb 10, 2026	49.99	51.49	49.63	50.52	50.52	1.06%	6,512,737
Feb 9, 2026	48.80	50.30	48.20	49.99	49.99	4.49%	7,934,536
Feb 6, 2026	47.94	48.85	47.13	47.84	47.84	-1.05%	4,453,196
Feb 5, 2026	49.41	50.30	48.22	48.35	48.35	-3.59%	4,607,402
Feb 4, 2026	50.51	50.59	48.84	50.15	50.15	-0.87%	6,340,595
Feb 3, 2026	50.11	50.72	49.52	50.59	50.59	1.57%	5,661,903
Feb 2, 2026	50.50	51.85	49.61	49.81	49.81	-1.76%	6,466,309
Jan 30, 2026	50.07	52.11	50.07	50.70	50.70	1.16%	7,341,337
Jan 29, 2026	51.02	51.58	50.01	50.12	50.12	-2.77%	6,507,468
Jan 28, 2026	52.30	52.88	51.32	51.55	51.55	-1.85%	7,592,691
Jan 27, 2026	50.65	53.49	49.90	52.52	52.52	3.65%	14,968,610
Jan 26, 2026	50.60	51.33	49.60	50.67	50.67	-0.26%	10,359,290
Jan 23, 2026	51.32	51.37	50.11	50.80	50.80	-1.95%	10,880,740
Jan 22, 2026	49.51	52.48	49.40	51.81	51.81	4.71%	15,439,559
Jan 21, 2026	48.18	50.25	48.08	49.48	49.48	1.92%	7,526,668
Jan 20, 2026	49.21	49.44	48.11	48.55	48.55	-1.32%	5,681,693
Jan 19, 2026	50.50	50.50	49.11	49.20	49.20	-2.57%	6,720,369
Jan 16, 2026	50.63	50.95	49.92	50.50	50.50	-	6,711,428
Jan 15, 2026	50.81	52.00	49.93	50.50	50.50	-0.75%	8,753,055
Jan 14, 2026	50.57	52.28	50.40	50.88	50.88	0.65%	14,032,740
Jan 13, 2026	52.49	52.97	50.25	50.55	50.55	-3.70%	12,358,210
Jan 12, 2026	51.12	53.00	50.90	52.49	52.49	2.62%	18,731,640
Jan 9, 2026	50.15	52.52	49.49	51.15	51.15	0.75%	25,175,190
Jan 8, 2026	45.91	50.77	45.67	50.77	50.77	10.01%	16,001,120
Jan 7, 2026	45.45	47.15	45.22	46.15	46.15	1.54%	9,763,503
Jan 6, 2026	45.25	45.75	45.00	45.45	45.45	-0.31%	6,563,862
Jan 5, 2026	44.78	45.80	44.48	45.59	45.59	2.24%	6,912,981
Dec 31, 2025	45.62	46.58	44.57	44.59	44.59	-4.29%	10,149,740