SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	42.70	42.73	40.90	41.35	41.35	-2.25%	3,169,668
Jan 12, 2026	42.09	42.79	41.40	42.30	42.30	2.30%	5,205,834
Jan 9, 2026	42.62	42.65	40.81	41.35	41.35	-1.36%	4,029,305
Jan 8, 2026	42.10	42.15	41.50	41.92	41.92	-0.43%	2,590,200
Jan 7, 2026	43.38	43.39	41.90	42.10	42.10	-2.27%	3,328,734
Jan 6, 2026	43.59	43.59	42.35	43.08	43.08	-0.81%	3,940,900
Jan 5, 2026	43.20	43.77	42.30	43.43	43.43	0.02%	4,757,403
Dec 31, 2025	43.02	43.60	41.99	43.42	43.42	0.95%	4,617,134
Dec 30, 2025	43.00	44.50	42.32	43.01	43.01	0.61%	7,483,134
Dec 29, 2025	38.89	42.75	38.05	42.75	42.75	10.01%	4,835,541
Dec 26, 2025	38.47	39.46	38.32	38.86	38.86	0.65%	1,588,200
Dec 25, 2025	37.82	38.83	37.82	38.61	38.61	1.61%	1,458,888
Dec 24, 2025	37.02	38.39	37.02	38.00	38.00	2.12%	1,346,640
Dec 23, 2025	37.58	37.79	37.01	37.21	37.21	-1.33%	885,900
Dec 22, 2025	37.85	38.56	37.53	37.71	37.71	-0.66%	1,000,700
Dec 19, 2025	37.46	38.50	37.46	37.96	37.96	1.36%	1,083,800
Dec 18, 2025	36.98	38.04	36.86	37.45	37.45	0.75%	1,485,400