SHE:001256 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.54	27.30	24.98	25.44	25.44	-3.67%	10,216,610
Mar 26, 2026	26.04	28.55	25.80	26.41	26.41	0.42%	12,912,930
Mar 25, 2026	25.09	26.48	24.65	26.30	26.30	3.30%	8,609,020
Mar 24, 2026	23.75	25.80	23.68	25.46	25.46	5.42%	9,678,055
Mar 23, 2026	23.05	24.20	22.50	24.15	24.15	2.77%	9,635,696
Mar 20, 2026	22.34	23.88	21.92	23.50	23.50	2.71%	8,723,880
Mar 19, 2026	22.96	23.22	21.93	22.88	22.88	-0.95%	3,468,900
Mar 18, 2026	22.60	23.12	22.51	23.10	23.10	2.21%	1,758,200
Mar 17, 2026	22.93	23.16	22.33	22.60	22.60	-0.92%	1,611,315
Mar 16, 2026	22.75	22.89	22.52	22.81	22.81	0.75%	1,125,900
Mar 13, 2026	22.46	22.89	22.38	22.64	22.64	0.40%	1,070,314
Mar 12, 2026	23.31	23.31	22.40	22.55	22.55	-1.61%	1,065,900
Mar 11, 2026	22.98	23.18	22.74	22.92	22.92	-0.26%	1,290,600
Mar 10, 2026	22.77	23.03	22.57	22.98	22.98	1.50%	1,377,800
Mar 9, 2026	22.60	22.79	22.13	22.64	22.64	-0.09%	2,129,900
Mar 6, 2026	21.57	22.66	21.57	22.66	22.66	4.14%	1,435,906
Mar 5, 2026	21.49	21.97	21.49	21.76	21.76	2.06%	1,341,800
Mar 4, 2026	21.61	21.74	21.07	21.32	21.32	-1.43%	1,399,600
Mar 3, 2026	22.54	22.55	21.60	21.63	21.63	-3.05%	1,578,600
Mar 2, 2026	22.65	22.90	21.86	22.31	22.31	-1.72%	2,032,300
Feb 27, 2026	23.05	23.05	22.56	22.70	22.70	-1.43%	1,550,974
Feb 26, 2026	22.82	23.05	22.79	23.03	23.03	0.92%	1,238,510
Feb 25, 2026	22.80	23.01	22.71	22.82	22.82	0.44%	1,665,100
Feb 24, 2026	22.98	23.00	22.42	22.72	22.72	0.13%	1,297,300
Feb 13, 2026	22.39	22.93	22.39	22.69	22.69	0.84%	2,050,400
Feb 12, 2026	22.79	22.82	22.46	22.50	22.50	-1.27%	1,791,800
Feb 11, 2026	22.58	22.92	22.23	22.79	22.79	-0.13%	2,782,612
Feb 10, 2026	22.53	22.84	22.26	22.82	22.82	1.92%	1,754,100
Feb 9, 2026	22.34	22.49	22.11	22.39	22.39	0.81%	1,468,800
Feb 6, 2026	21.91	22.45	21.80	22.21	22.21	0.68%	2,042,199
Feb 5, 2026	21.79	22.20	21.64	22.06	22.06	1.24%	2,508,000
Feb 4, 2026	21.66	22.02	21.58	21.79	21.79	0.46%	1,555,593
Feb 3, 2026	21.57	21.83	21.29	21.69	21.69	1.31%	1,752,100
Feb 2, 2026	21.57	22.19	21.34	21.41	21.41	-1.02%	2,500,116
Jan 30, 2026	21.28	21.65	21.00	21.63	21.63	1.64%	2,114,702
Jan 29, 2026	21.34	21.90	21.05	21.28	21.28	-0.93%	1,996,402
Jan 28, 2026	22.20	22.22	21.41	21.48	21.48	-1.78%	1,847,600
Jan 27, 2026	22.15	22.20	21.32	21.87	21.87	-1.22%	1,867,200
Jan 26, 2026	22.48	22.71	21.98	22.14	22.14	-1.20%	2,327,600
Jan 23, 2026	22.45	22.50	22.21	22.41	22.41	0.18%	2,094,700
Jan 22, 2026	22.24	22.49	22.24	22.37	22.37	0.49%	1,246,793
Jan 21, 2026	22.03	22.35	21.80	22.26	22.26	1.09%	1,275,900
Jan 20, 2026	22.23	22.36	21.73	22.02	22.02	-0.81%	1,745,600
Jan 19, 2026	21.73	22.20	21.66	22.20	22.20	2.16%	1,569,700
Jan 16, 2026	21.50	21.85	21.45	21.73	21.73	0.65%	1,645,600
Jan 15, 2026	21.70	21.70	21.12	21.59	21.59	0.79%	1,539,500
Jan 14, 2026	21.55	21.74	21.02	21.42	21.42	-0.60%	2,013,900
Jan 13, 2026	21.65	21.93	21.24	21.55	21.55	-0.05%	2,178,816
Jan 12, 2026	21.56	21.74	21.42	21.56	21.56	-	1,960,700
Jan 9, 2026	21.51	21.67	21.34	21.56	21.56	0.09%	1,605,239