SHE:001226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	43.45	43.67	40.76	40.84	-	-6.63%	1,154,754
Apr 2, 2026	41.92	43.77	40.50	43.74	43.74	4.97%	2,159,659
Apr 1, 2026	41.87	42.96	41.21	41.67	41.67	1.41%	597,200
Mar 31, 2026	42.46	42.76	40.89	41.09	41.09	-3.23%	674,900
Mar 30, 2026	42.88	43.20	41.80	42.46	42.46	-1.96%	826,400
Mar 27, 2026	43.45	43.78	42.58	43.31	43.31	-0.44%	735,400
Mar 26, 2026	44.69	44.99	41.98	43.50	43.50	-0.21%	1,706,459
Mar 25, 2026	41.81	43.90	41.61	43.59	43.59	4.76%	1,200,900
Mar 24, 2026	41.28	41.76	40.39	41.61	41.61	2.77%	734,200
Mar 23, 2026	42.33	43.29	40.13	40.49	40.49	-5.11%	1,125,600
Mar 20, 2026	43.33	44.41	42.36	42.67	42.67	-1.27%	702,900
Mar 19, 2026	43.95	44.06	43.10	43.22	43.22	-2.66%	710,800
Mar 18, 2026	44.11	44.45	43.27	44.40	44.40	1.53%	714,300
Mar 17, 2026	44.88	45.39	43.73	43.73	43.73	-2.54%	713,000
Mar 16, 2026	45.56	46.55	44.52	44.87	44.87	-1.64%	1,008,700
Mar 13, 2026	47.85	48.10	45.48	45.62	45.62	-3.86%	1,433,800
Mar 12, 2026	45.30	49.11	45.00	47.45	47.45	5.26%	2,823,031
Mar 11, 2026	45.64	46.01	44.88	45.08	45.08	-1.25%	726,600
Mar 10, 2026	45.58	47.00	45.40	45.65	45.65	0.77%	675,500
Mar 9, 2026	45.93	46.03	44.40	45.30	45.30	-2.81%	1,295,700
Mar 6, 2026	44.70	46.66	44.70	46.61	46.61	4.93%	1,491,900
Mar 5, 2026	44.25	45.38	43.20	44.42	44.42	2.42%	1,194,500
Mar 4, 2026	42.30	43.69	42.00	43.37	43.37	1.02%	1,038,300
Mar 3, 2026	45.00	45.43	42.74	42.93	42.93	-4.83%	1,102,502
Mar 2, 2026	45.60	45.68	44.10	45.11	45.11	-0.90%	1,138,400
Feb 27, 2026	45.54	45.80	44.58	45.52	45.52	-0.04%	1,036,000
Feb 26, 2026	47.35	47.35	44.85	45.54	45.54	-2.94%	1,636,100
Feb 25, 2026	46.58	47.60	46.10	46.92	46.92	0.67%	1,775,100
Feb 24, 2026	48.87	49.09	45.18	46.61	46.61	-4.60%	2,754,800
Feb 13, 2026	52.58	52.60	48.33	48.86	48.86	-8.69%	3,801,993
Feb 12, 2026	54.40	54.40	52.20	53.51	53.51	-1.62%	1,625,894
Feb 11, 2026	52.40	54.76	51.95	54.39	54.39	3.29%	2,280,727
Feb 10, 2026	51.50	53.50	50.53	52.66	52.66	3.05%	1,981,027
Feb 9, 2026	51.19	51.19	49.66	51.10	51.10	0.81%	1,410,300
Feb 6, 2026	51.94	52.10	50.60	50.69	50.69	-2.41%	1,072,300
Feb 5, 2026	52.34	52.76	51.55	51.94	51.94	-0.42%	709,700
Feb 4, 2026	53.59	53.59	51.81	52.16	52.16	-1.53%	1,195,800
Feb 3, 2026	52.00	53.20	51.84	52.97	52.97	2.79%	1,332,501
Feb 2, 2026	51.80	54.01	50.50	51.53	51.53	-0.58%	2,543,700
Jan 30, 2026	48.70	51.97	48.70	51.83	51.83	6.25%	2,531,550
Jan 29, 2026	50.25	50.94	48.20	48.78	48.78	-3.02%	1,333,100
Jan 28, 2026	51.85	52.88	50.02	50.30	50.30	-2.95%	1,607,900
Jan 27, 2026	50.05	52.00	50.00	51.83	51.83	3.64%	1,632,360
Jan 26, 2026	50.77	51.58	49.00	50.01	50.01	-1.71%	1,405,700
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