SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	36.60	37.01	35.57	35.65	35.65	-1.14%	1,978,629
Mar 31, 2026	36.75	37.60	35.80	36.06	36.06	-2.49%	2,493,134
Mar 30, 2026	35.44	37.19	35.03	36.98	36.98	2.49%	2,848,600
Mar 27, 2026	37.00	37.57	36.00	36.08	36.08	-5.03%	3,403,292
Mar 26, 2026	41.20	41.20	37.99	37.99	37.99	-8.15%	4,261,400
Mar 25, 2026	40.60	41.70	40.10	41.36	41.36	1.87%	3,737,700
Mar 24, 2026	39.88	41.20	39.61	40.60	40.60	2.81%	2,921,500
Mar 23, 2026	39.03	39.70	38.25	39.49	39.49	-0.48%	2,158,900
Mar 20, 2026	39.95	40.45	39.30	39.68	39.68	-1.54%	1,882,800
Mar 19, 2026	40.00	40.82	39.51	40.30	40.30	-2.18%	3,192,008
Mar 18, 2026	38.86	41.25	38.84	41.20	41.20	5.16%	4,533,793
Mar 17, 2026	39.10	39.82	38.51	39.18	39.18	0.03%	2,341,296
Mar 16, 2026	38.10	39.18	37.29	39.17	39.17	1.53%	2,659,888
Mar 13, 2026	37.80	40.29	37.75	38.58	38.58	0.23%	4,624,905
Mar 12, 2026	38.50	38.95	37.67	38.49	38.49	-1.23%	2,926,100
Mar 11, 2026	38.26	41.94	37.78	38.97	38.97	2.20%	3,968,121
Mar 10, 2026	37.65	38.35	37.32	38.13	38.13	3.00%	1,400,888
Mar 9, 2026	36.90	37.14	36.38	37.02	37.02	-1.20%	1,314,957
Mar 6, 2026	35.99	37.60	35.96	37.47	37.47	3.39%	1,593,600
Mar 5, 2026	35.99	36.76	35.83	36.24	36.24	1.91%	1,031,000
Mar 4, 2026	34.95	35.80	34.76	35.56	35.56	0.71%	1,230,557
Mar 3, 2026	36.07	36.38	35.03	35.31	35.31	-2.11%	1,667,400
Mar 2, 2026	36.71	36.97	35.70	36.07	36.07	-3.09%	1,829,400
Feb 27, 2026	37.84	37.84	37.17	37.22	37.22	-1.64%	1,347,133
Feb 26, 2026	37.86	38.05	37.45	37.84	37.84	-0.03%	1,292,000
Feb 25, 2026	37.84	37.99	37.69	37.85	37.85	0.03%	888,900
Feb 24, 2026	38.38	38.50	37.51	37.84	37.84	-	1,403,900
Feb 13, 2026	37.79	38.35	37.65	37.84	37.84	0.13%	990,000
Feb 12, 2026	38.66	38.96	37.72	37.79	37.79	-1.79%	1,467,900
Feb 11, 2026	38.82	39.10	38.46	38.48	38.48	-0.57%	1,186,900
Feb 10, 2026	38.36	39.00	38.21	38.70	38.70	1.28%	1,056,400
Feb 9, 2026	38.00	38.32	37.76	38.21	38.21	2.14%	1,219,200
Feb 6, 2026	37.63	38.15	37.40	37.41	37.41	-1.53%	1,281,900
Feb 5, 2026	37.88	38.25	37.68	37.99	37.99	0.16%	1,065,900
Feb 4, 2026	38.26	38.65	37.70	37.93	37.93	-1.12%	1,419,300
Feb 3, 2026	37.83	38.52	37.83	38.36	38.36	1.78%	1,479,700
Feb 2, 2026	37.98	38.60	37.58	37.69	37.69	-0.76%	1,487,800
Jan 30, 2026	37.60	38.28	37.12	37.98	37.98	0.98%	1,718,500
Jan 29, 2026	38.20	39.03	37.52	37.61	37.61	-1.26%	1,913,400
Jan 28, 2026	39.19	39.26	37.85	38.09	38.09	-2.33%	1,857,288
Jan 27, 2026	39.22	39.55	37.81	39.00	39.00	-1.39%	2,073,429
Jan 26, 2026	41.13	41.13	39.08	39.55	39.55	-3.86%	2,348,200
Jan 23, 2026	41.01	41.17	40.72	41.14	41.14	0.51%	1,631,900
Jan 22, 2026	40.29	41.20	40.29	40.93	40.93	1.79%	1,742,300
Jan 21, 2026	39.80	40.34	39.46	40.21	40.21	1.03%	1,696,700
Jan 20, 2026	40.65	40.77	39.50	39.80	39.80	-1.87%	2,082,340
Jan 19, 2026	40.29	40.77	39.90	40.56	40.56	1.10%	1,903,288
Jan 16, 2026	40.52	40.67	39.66	40.12	40.12	-1.43%	2,622,700
Jan 15, 2026	41.21	41.51	40.31	40.70	40.70	-1.48%	2,289,100
Jan 14, 2026	41.34	42.46	40.54	41.31	41.31	-0.10%	3,443,100