SHE:001225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	50.23	50.70	49.60	50.60	50.60	0.94%	856,200
Apr 16, 2026	49.11	50.49	49.01	50.13	50.13	2.14%	979,400
Apr 15, 2026	50.20	50.50	48.87	49.08	49.08	-1.45%	872,500
Apr 14, 2026	49.05	49.80	48.84	49.80	49.80	1.88%	966,669
Apr 13, 2026	49.26	49.26	48.20	48.88	48.88	-1.47%	1,043,100
Apr 10, 2026	48.59	50.35	48.55	49.61	49.61	3.01%	1,372,200
Apr 9, 2026	49.95	49.95	48.01	48.16	48.16	-3.25%	1,224,300
Apr 8, 2026	47.99	49.95	47.99	49.78	49.78	6.39%	1,706,100
Apr 7, 2026	46.26	47.38	46.26	46.79	46.79	0.47%	961,100
Apr 3, 2026	48.00	48.00	46.26	46.57	46.57	-2.35%	1,028,800
Apr 2, 2026	48.70	48.98	47.05	47.69	47.69	-2.87%	1,455,230
Apr 1, 2026	49.80	50.86	48.00	49.10	49.10	0.20%	2,475,300
Mar 31, 2026	48.26	51.69	48.01	49.00	49.00	1.55%	2,817,885
Mar 30, 2026	48.21	48.33	47.25	48.25	48.25	1.05%	1,593,130
Mar 27, 2026	46.49	48.29	46.00	47.75	47.75	1.60%	1,224,000
Mar 26, 2026	48.49	48.59	46.83	47.00	47.00	-2.51%	991,600
Mar 25, 2026	48.30	48.68	47.72	48.21	48.21	0.75%	1,217,500
Mar 24, 2026	47.50	47.96	46.00	47.85	47.85	3.41%	1,745,700
Mar 23, 2026	48.10	48.37	44.75	46.27	46.27	-3.16%	1,910,000
Mar 20, 2026	49.87	49.96	47.74	47.78	47.78	-3.42%	1,483,100
Mar 19, 2026	51.20	51.39	49.13	49.47	49.47	-4.22%	1,238,908
Mar 18, 2026	51.78	52.04	51.20	51.65	51.65	0.14%	1,191,708
Mar 17, 2026	53.80	53.80	51.37	51.58	51.58	-3.37%	1,283,808
Mar 16, 2026	54.19	54.42	52.51	53.38	53.38	-1.09%	961,700
Mar 13, 2026	54.48	54.82	53.70	53.97	53.97	-0.15%	1,023,900
Mar 12, 2026	55.75	55.90	53.86	54.05	54.05	-2.93%	1,220,900
Mar 11, 2026	58.14	58.14	55.60	55.68	55.68	-3.28%	1,487,300
Mar 10, 2026	56.78	58.86	55.87	57.57	57.57	2.62%	2,200,400
Mar 9, 2026	59.15	59.50	54.04	56.10	56.10	-6.56%	3,142,550
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