SHE:001226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	51.60	52.10	50.55	50.88	50.88	-1.38%	1,855,900
Jan 22, 2026	50.23	52.66	50.12	51.59	51.59	2.71%	2,063,125
Jan 21, 2026	48.00	50.56	47.50	50.23	50.23	5.08%	2,924,620
Jan 20, 2026	48.40	50.78	47.51	47.80	47.80	-1.24%	2,344,700
Jan 19, 2026	48.48	48.90	47.60	48.40	48.40	-0.12%	1,283,300
Jan 16, 2026	48.78	49.09	47.90	48.46	48.46	-0.59%	1,676,100
Jan 15, 2026	46.80	50.50	46.80	48.75	48.75	2.83%	2,355,032
Jan 14, 2026	47.27	47.77	46.53	47.41	47.41	1.39%	1,879,200
Jan 13, 2026	47.87	48.98	46.75	46.76	46.76	-2.38%	2,248,400
Jan 12, 2026	44.94	49.01	44.69	47.90	47.90	6.56%	3,602,600
Jan 9, 2026	45.35	45.54	44.00	44.95	44.95	-0.62%	1,710,900
Jan 8, 2026	44.15	46.74	44.15	45.23	45.23	2.47%	1,461,600
Jan 7, 2026	44.15	44.39	43.61	44.14	44.14	-0.05%	1,127,600
Jan 6, 2026	43.78	44.40	42.46	44.16	44.16	0.68%	1,850,000
Jan 5, 2026	44.23	44.38	43.50	43.86	43.86	-0.77%	1,265,100
Dec 31, 2025	43.77	44.48	43.02	44.20	44.20	1.80%	1,326,700
Dec 30, 2025	44.45	44.96	43.11	43.42	43.42	-2.32%	1,121,000
Dec 29, 2025	45.38	45.79	44.33	44.45	44.45	-2.35%	1,381,400
Dec 26, 2025	44.43	45.85	44.29	45.52	45.52	1.11%	2,654,500
Dec 25, 2025	43.32	46.76	43.32	45.02	45.02	5.90%	4,574,800
Dec 24, 2025	42.51	43.00	42.01	42.51	42.51	-0.82%	1,318,000
Dec 23, 2025	42.42	43.05	41.50	42.86	42.86	1.23%	1,431,000
Dec 22, 2025	43.78	43.79	41.80	42.34	42.34	-3.31%	1,444,800
Dec 19, 2025	43.66	43.81	42.85	43.79	43.79	1.30%	1,221,700
Dec 18, 2025	43.76	43.94	42.59	43.23	43.23	-1.32%	1,851,800
Dec 17, 2025	45.00	45.70	43.11	43.81	43.81	-3.82%	3,263,900
Dec 16, 2025	44.20	46.19	43.86	45.55	45.55	2.41%	3,898,502
Dec 15, 2025	42.36	46.25	42.32	44.48	44.48	3.39%	4,075,460
Dec 12, 2025	41.59	43.76	41.02	43.02	43.02	4.29%	4,238,600
Dec 11, 2025	40.52	41.50	40.04	41.25	41.25	1.10%	2,337,360
Dec 10, 2025	40.41	41.87	40.30	40.80	40.80	1.37%	1,752,400
Dec 9, 2025	40.92	41.00	39.83	40.25	40.25	-1.64%	1,339,900
Dec 8, 2025	40.50	41.20	39.80	40.92	40.92	1.04%	1,776,300
Dec 5, 2025	40.18	41.17	39.91	40.50	40.50	0.07%	1,607,460
Dec 4, 2025	41.64	41.68	40.19	40.47	40.47	-2.74%	1,867,100
Dec 3, 2025	39.52	41.98	38.20	41.61	41.61	6.34%	4,685,200
Dec 2, 2025	39.65	40.75	39.01	39.13	39.13	-2.05%	1,510,200
Dec 1, 2025	40.01	40.49	39.55	39.95	39.95	-0.15%	972,600
Nov 28, 2025	39.32	40.17	39.00	40.01	40.01	1.73%	1,255,200
Nov 27, 2025	39.33	39.99	39.06	39.33	39.33	-0.23%	1,179,300
Nov 26, 2025	39.60	40.88	39.33	39.42	39.42	-1.15%	1,823,100
Nov 25, 2025	39.76	40.62	39.11	39.88	39.88	0.28%	1,981,300
Nov 24, 2025	40.93	41.43	38.78	39.77	39.77	-0.92%	3,151,300
Nov 21, 2025	39.00	42.60	38.22	40.14	40.14	3.40%	4,444,200
Nov 20, 2025	39.29	39.43	38.41	38.82	38.82	-0.61%	1,087,610
Nov 19, 2025	39.15	39.47	38.24	39.06	39.06	-0.38%	1,118,810
Nov 18, 2025	40.18	40.18	38.78	39.21	39.21	-2.12%	1,367,900
Nov 17, 2025	38.58	40.64	38.21	40.06	40.06	5.17%	2,682,500
Nov 14, 2025	37.77	38.78	37.68	38.09	38.09	0.16%	1,063,100
Nov 13, 2025	37.46	38.22	37.12	38.03	38.03	1.63%	1,057,910