SHE:001234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	27.17	27.83	27.00	27.81	-	2.32%	1,806,910
Feb 4, 2026	27.35	27.43	26.87	27.18	27.18	0.18%	1,334,100
Feb 3, 2026	27.60	27.60	27.01	27.13	27.13	-0.51%	1,412,100
Feb 2, 2026	26.81	28.00	26.76	27.27	27.27	1.00%	3,146,600
Jan 30, 2026	26.41	27.05	26.39	27.00	27.00	2.23%	1,554,400
Jan 29, 2026	26.60	27.06	26.40	26.41	26.41	-1.27%	1,376,490
Jan 28, 2026	27.26	27.47	26.66	26.75	26.75	-2.83%	1,597,300
Jan 27, 2026	27.20	27.54	26.46	27.53	27.53	0.95%	1,973,600
Jan 26, 2026	28.15	28.15	27.14	27.27	27.27	-3.02%	2,374,700
Jan 23, 2026	28.12	28.19	27.91	28.12	28.12	0.32%	1,586,800
Jan 22, 2026	27.77	28.12	27.51	28.03	28.03	0.94%	1,547,990
Jan 21, 2026	27.69	27.86	27.36	27.77	27.77	-0.18%	1,590,700
Jan 20, 2026	28.15	28.32	27.66	27.82	27.82	-0.64%	2,411,900
Jan 19, 2026	27.87	28.08	27.60	28.00	28.00	1.16%	1,585,060
Jan 16, 2026	28.30	28.50	27.53	27.68	27.68	-2.09%	2,794,100
Jan 15, 2026	29.10	30.00	27.82	28.27	28.27	-3.55%	6,264,292
Jan 14, 2026	28.36	29.39	28.16	29.31	29.31	3.28%	4,937,900
Jan 13, 2026	28.01	28.54	27.65	28.38	28.38	1.43%	3,366,733
Jan 12, 2026	27.84	28.05	27.55	27.98	27.98	0.47%	2,667,383
Jan 9, 2026	27.95	28.02	27.45	27.85	27.85	-0.43%	2,401,385
Jan 8, 2026	27.79	28.09	27.45	27.97	27.97	0.68%	2,286,222
Jan 7, 2026	27.65	28.15	27.54	27.78	27.78	0.54%	3,012,822
Jan 6, 2026	27.33	27.73	27.21	27.63	27.63	1.10%	2,088,555
Jan 5, 2026	27.12	27.45	26.86	27.33	27.33	0.77%	1,887,855
Dec 31, 2025	27.30	27.30	26.74	27.12	27.12	0.59%	1,746,633
Dec 30, 2025	27.30	27.36	26.70	26.96	26.96	-1.35%	1,926,200
Dec 29, 2025	27.27	27.44	26.91	27.33	27.33	0.85%	1,825,900
Dec 26, 2025	27.25	27.51	27.00	27.10	27.10	-0.22%	1,740,700
Dec 25, 2025	27.46	27.80	26.88	27.16	27.16	-0.95%	2,602,600
Dec 24, 2025	27.34	27.80	27.15	27.42	27.42	-0.07%	1,699,100
Dec 23, 2025	28.22	28.35	27.20	27.44	27.44	-2.63%	3,013,008
Dec 22, 2025	28.65	28.71	28.11	28.18	28.18	-1.64%	2,178,200
Dec 19, 2025	28.08	28.84	27.52	28.65	28.65	1.92%	2,374,700
Dec 18, 2025	28.07	28.69	28.07	28.11	28.11	0.14%	2,001,100
Dec 17, 2025	28.28	28.45	27.22	28.07	28.07	-1.37%	3,018,875
Dec 16, 2025	28.26	29.16	27.95	28.46	28.46	0.11%	2,822,275
Dec 15, 2025	29.77	29.80	28.34	28.43	28.43	-4.98%	3,662,798
Dec 12, 2025	29.58	30.59	28.15	29.92	29.92	-0.70%	4,011,500
Dec 11, 2025	31.32	31.35	30.12	30.13	30.13	-3.77%	3,983,000
Dec 10, 2025	30.67	31.32	30.51	31.31	31.31	1.89%	5,453,598
Dec 9, 2025	30.54	30.99	30.30	30.73	30.73	0.59%	5,282,300
Dec 8, 2025	30.00	31.22	29.71	30.55	30.55	0.76%	6,102,600
Dec 5, 2025	30.01	30.56	29.02	30.32	30.32	1.47%	5,907,600
Dec 4, 2025	29.98	30.27	29.61	29.88	29.88	-0.90%	4,517,900
Dec 3, 2025	30.56	30.92	29.86	30.15	30.15	-1.12%	5,148,914
Dec 2, 2025	31.58	31.58	30.20	30.49	30.49	-3.48%	10,441,160
Dec 1, 2025	28.74	31.59	28.74	31.59	31.59	9.99%	5,821,222
Nov 28, 2025	27.59	29.40	27.12	28.72	28.72	3.16%	5,123,000
Nov 27, 2025	29.06	29.07	27.53	27.84	27.84	-5.56%	6,391,702
Nov 26, 2025	31.29	31.29	29.28	29.48	29.48	-6.08%	6,376,100