SHE:001228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.06	32.49	30.97	30.97	30.97	-2.55%	1,294,000
Mar 19, 2026	32.39	32.59	31.35	31.78	31.78	-1.91%	1,679,667
Mar 18, 2026	32.05	32.48	31.64	32.40	32.40	2.34%	1,416,500
Mar 17, 2026	32.94	32.94	31.66	31.66	31.66	-2.40%	1,350,929
Mar 16, 2026	32.59	32.81	32.12	32.44	32.44	-0.18%	1,306,507
Mar 13, 2026	32.61	33.20	32.21	32.50	32.50	-0.79%	1,322,700
Mar 12, 2026	33.12	33.27	32.55	32.76	32.76	-0.79%	1,331,100
Mar 11, 2026	33.51	34.37	32.80	33.02	33.02	-1.40%	2,169,564
Mar 10, 2026	32.90	33.58	32.57	33.49	33.49	2.86%	1,654,200
Mar 9, 2026	32.99	32.99	31.49	32.56	32.56	-1.63%	2,019,900
Mar 6, 2026	32.36	33.19	32.30	33.10	33.10	1.60%	1,553,900
Mar 5, 2026	32.93	33.34	32.33	32.58	32.58	-0.24%	1,446,200
Mar 4, 2026	32.43	33.22	32.03	32.66	32.66	0.31%	2,120,200
Mar 3, 2026	31.79	33.51	31.79	32.56	32.56	2.58%	3,839,300
Mar 2, 2026	32.90	32.90	31.31	31.74	31.74	-3.58%	2,856,100
Feb 27, 2026	33.60	33.73	32.73	32.92	32.92	-2.02%	1,969,483
Feb 26, 2026	34.02	34.28	33.25	33.60	33.60	-0.44%	2,046,100
Feb 25, 2026	34.00	35.18	33.52	33.75	33.75	-0.38%	3,456,300
Feb 24, 2026	32.91	33.99	32.80	33.88	33.88	3.64%	3,185,950
Feb 13, 2026	32.34	32.88	32.10	32.69	32.69	0.68%	2,080,321
Feb 12, 2026	32.40	32.82	31.91	32.47	32.47	0.74%	1,786,100
Feb 11, 2026	32.05	32.63	31.69	32.23	32.23	0.88%	2,432,400
Feb 10, 2026	32.74	34.30	31.75	31.95	31.95	-1.99%	3,416,585
Feb 9, 2026	31.19	32.93	30.91	32.60	32.60	4.42%	4,036,855
Feb 6, 2026	30.44	31.78	30.25	31.22	31.22	2.29%	3,655,064
Feb 5, 2026	30.19	31.05	29.90	30.52	30.52	1.09%	3,053,864
Feb 4, 2026	29.91	30.32	29.81	30.19	30.19	0.60%	1,728,565
Feb 3, 2026	30.15	30.16	29.28	30.01	30.01	0.84%	2,203,678
Feb 2, 2026	30.80	31.49	29.71	29.76	29.76	-3.75%	2,098,300
Jan 30, 2026	30.00	31.09	29.70	30.92	30.92	2.86%	2,958,121
Jan 29, 2026	29.77	30.88	29.65	30.06	30.06	1.01%	3,005,964
Jan 28, 2026	30.39	30.86	29.63	29.76	29.76	-2.36%	2,497,503
Jan 27, 2026	30.33	30.54	29.22	30.48	30.48	1.16%	2,549,200
Jan 26, 2026	30.86	31.04	29.65	30.13	30.13	-1.60%	3,156,801
Jan 23, 2026	30.06	31.55	30.01	30.62	30.62	2.65%	4,885,421
Jan 22, 2026	29.93	30.11	29.45	29.83	29.83	-0.27%	3,449,700
Jan 21, 2026	29.01	30.15	29.01	29.91	29.91	2.26%	4,260,300
Jan 20, 2026	29.56	29.90	29.10	29.25	29.25	-1.55%	3,304,784
Jan 19, 2026	29.40	29.83	28.90	29.71	29.71	-0.90%	6,050,735
Jan 16, 2026	28.53	30.29	28.18	29.98	29.98	4.53%	7,881,046
Jan 15, 2026	29.37	31.49	28.40	28.68	28.68	-2.32%	11,629,104
Jan 14, 2026	26.67	29.36	26.60	29.36	29.36	10.00%	5,324,974
Jan 13, 2026	26.59	26.84	26.26	26.69	26.69	0.41%	3,034,400
Jan 12, 2026	26.71	26.89	26.10	26.58	26.58	-0.45%	2,348,204
Jan 9, 2026	26.61	26.92	26.16	26.70	26.70	1.56%	2,661,700
Jan 8, 2026	26.42	26.69	26.20	26.29	26.29	-0.34%	1,535,230
Jan 7, 2026	26.55	26.68	26.31	26.38	26.38	-0.42%	1,082,430
Jan 6, 2026	26.85	27.06	26.40	26.49	26.49	-1.08%	1,625,900
Jan 5, 2026	26.24	26.78	26.07	26.78	26.78	2.06%	1,382,900
Dec 31, 2025	26.15	26.49	26.02	26.24	26.24	0.42%	890,000