SHE:001225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	59.21	61.15	59.07	60.04	60.04	1.68%	2,730,635
Mar 5, 2026	62.80	64.50	58.50	59.05	59.05	-6.67%	4,372,800
Mar 4, 2026	65.91	68.00	63.27	63.27	63.27	-10.00%	1,067,419
Mar 3, 2026	78.41	78.41	70.30	70.30	70.30	-10.00%	2,757,200
Mar 2, 2026	81.95	81.95	77.71	78.11	78.11	-4.69%	1,480,281
Feb 27, 2026	83.76	84.64	81.63	81.95	81.95	-2.90%	1,133,800
Feb 26, 2026	86.55	87.74	83.20	84.40	84.40	-2.73%	1,403,700
Feb 25, 2026	82.52	88.60	81.70	86.77	86.77	5.18%	1,479,300
Feb 24, 2026	81.72	84.21	79.00	82.50	82.50	0.73%	1,474,110
Feb 13, 2026	79.64	83.99	78.66	81.90	81.90	2.84%	1,445,845
Feb 12, 2026	79.81	80.68	77.62	79.64	79.64	0.39%	1,594,245
Feb 11, 2026	81.50	84.00	78.61	79.33	79.33	0.04%	2,318,712
Feb 10, 2026	78.30	80.00	76.24	79.30	79.30	1.17%	1,176,900
Feb 9, 2026	76.50	80.20	74.92	78.38	78.38	5.04%	1,767,712
Feb 6, 2026	75.00	77.50	74.48	74.62	74.62	-1.82%	814,400
Feb 5, 2026	75.47	77.35	74.69	76.00	76.00	-0.64%	815,700
Feb 4, 2026	79.36	79.36	76.12	76.49	76.49	-3.62%	780,100
Feb 3, 2026	76.85	79.99	75.44	79.36	79.36	4.34%	1,324,100
Feb 2, 2026	74.76	80.00	73.75	76.06	76.06	1.85%	1,142,300
Jan 30, 2026	73.00	76.22	72.06	74.68	74.68	0.99%	1,095,200
Jan 29, 2026	76.00	76.54	73.59	73.95	73.95	-3.32%	1,492,493
Jan 28, 2026	80.43	80.43	74.61	76.49	76.49	-3.47%	1,355,600
Jan 27, 2026	80.60	83.88	75.50	79.24	79.24	-1.93%	2,064,000
Jan 26, 2026	78.22	83.00	77.10	80.80	80.80	3.36%	1,471,300
Jan 23, 2026	80.64	82.00	77.28	78.17	78.17	-2.77%	1,718,281
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