SHE:001225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	82.37	82.37	74.09	80.40	80.40	4.82%	1,335,600
Jan 21, 2026	73.78	76.88	72.48	76.70	76.70	4.72%	1,170,000
Jan 20, 2026	77.12	77.12	72.51	73.24	73.24	-3.31%	816,700
Jan 19, 2026	73.39	76.90	72.51	75.75	75.75	4.27%	1,471,300
Jan 16, 2026	73.54	74.01	71.10	72.65	72.65	-0.95%	1,302,300
Jan 15, 2026	74.00	78.70	72.55	73.35	73.35	-0.33%	1,530,300
Jan 14, 2026	79.56	81.31	72.97	73.59	73.59	-5.67%	2,595,541
Jan 13, 2026	89.05	89.05	77.82	78.01	78.01	-3.63%	3,545,756
Jan 12, 2026	73.01	80.95	72.02	80.95	80.95	10.00%	1,361,045
Jan 9, 2026	73.91	74.38	69.35	73.59	73.59	0.20%	2,313,019
Jan 8, 2026	71.00	75.00	69.03	73.44	73.44	5.47%	2,312,183
Jan 7, 2026	68.49	71.00	65.82	69.63	69.63	0.65%	2,802,158
Jan 6, 2026	65.09	69.18	64.77	69.18	69.18	10.00%	2,871,576
Jan 5, 2026	57.17	62.89	57.17	62.89	62.89	10.01%	2,789,875
Dec 31, 2025	55.92	58.25	55.00	57.17	57.17	3.01%	999,112
Dec 30, 2025	55.84	55.84	54.51	55.50	55.50	-0.66%	622,600
Dec 29, 2025	53.50	56.00	52.61	55.87	55.87	4.96%	1,473,381
Dec 26, 2025	55.20	55.20	53.00	53.23	53.23	-2.88%	677,700
Dec 25, 2025	52.97	55.20	52.69	54.81	54.81	3.49%	842,285
Dec 24, 2025	52.51	53.27	52.01	52.96	52.96	0.70%	679,100
Dec 23, 2025	52.76	54.12	52.33	52.59	52.59	-0.75%	625,400
Dec 22, 2025	53.59	53.88	52.60	52.99	52.99	-0.73%	515,900
Dec 19, 2025	54.20	54.36	53.00	53.38	53.38	-0.61%	585,100
Dec 18, 2025	53.50	54.60	53.01	53.71	53.71	0.39%	506,500
Dec 17, 2025	53.38	54.33	52.43	53.50	53.50	0.22%	1,019,000
Dec 16, 2025	54.78	54.78	53.20	53.38	53.38	-1.68%	706,760
Dec 15, 2025	55.44	55.66	53.87	54.29	54.29	-2.00%	1,044,800
Dec 12, 2025	53.68	55.77	53.12	55.40	55.40	3.11%	1,530,500
Dec 11, 2025	55.00	55.56	53.61	53.73	53.73	-2.17%	1,073,200
Dec 10, 2025	56.42	56.42	54.32	54.92	54.92	-1.13%	1,749,285
Dec 9, 2025	61.19	61.20	55.09	55.55	55.55	-9.23%	3,789,700
Dec 8, 2025	58.39	62.50	57.53	61.20	61.20	4.79%	2,364,000
Dec 5, 2025	55.90	58.88	55.35	58.40	58.40	4.47%	1,580,000
Dec 4, 2025	56.04	57.03	55.12	55.90	55.90	-1.15%	863,300
Dec 3, 2025	56.19	58.78	55.60	56.55	56.55	-0.28%	1,201,500
Dec 2, 2025	55.31	57.97	54.30	56.71	56.71	1.49%	1,873,500
Dec 1, 2025	53.65	56.50	52.75	55.88	55.88	4.16%	1,620,700
Nov 28, 2025	54.56	55.48	53.50	53.65	53.65	-1.65%	995,600
Nov 27, 2025	53.21	54.88	53.21	54.55	54.55	2.52%	998,400
Nov 26, 2025	54.99	54.99	52.87	53.21	53.21	-2.17%	1,005,074
Nov 25, 2025	55.04	55.60	53.51	54.39	54.39	-0.93%	1,317,428
Nov 24, 2025	53.03	56.89	51.68	54.90	54.90	1.69%	1,978,000
Nov 21, 2025	55.27	56.26	53.50	53.99	53.99	-4.03%	1,598,900
Nov 20, 2025	58.18	58.50	55.02	56.26	56.26	-4.56%	2,214,600
Nov 19, 2025	60.00	61.70	53.00	58.95	58.95	0.92%	3,978,000
Nov 18, 2025	53.77	58.41	52.85	58.41	58.41	10.00%	996,500
Nov 17, 2025	56.27	57.58	52.70	53.10	53.10	-5.63%	1,995,800
Nov 14, 2025	51.70	56.27	51.19	56.27	56.27	10.01%	1,518,000
Nov 13, 2025	52.59	53.28	50.90	51.15	51.15	-2.76%	1,273,805
Nov 12, 2025	54.50	54.58	51.55	52.60	52.60	-5.40%	1,632,600