SHE:001267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	21.86	22.54	21.64	22.09	-	-2.73%	12,512,730
Jan 5, 2026	22.33	22.99	22.12	22.71	22.71	3.70%	44,424,590
Dec 31, 2025	21.86	22.77	21.62	21.90	21.90	0.05%	45,534,780
Dec 30, 2025	21.32	22.64	21.32	21.89	21.89	1.91%	36,686,370
Dec 29, 2025	21.47	22.10	21.23	21.48	21.48	0.09%	36,818,860
Dec 26, 2025	21.25	21.88	20.90	21.46	21.46	0.47%	30,462,670
Dec 25, 2025	21.59	21.72	20.88	21.36	21.36	-0.84%	28,468,865
Dec 24, 2025	21.40	22.09	21.05	21.54	21.54	0.37%	25,460,900
Dec 23, 2025	21.98	22.25	21.12	21.46	21.46	-2.98%	33,672,400
Dec 22, 2025	21.65	22.48	21.65	22.12	22.12	3.80%	34,292,540
Dec 19, 2025	21.74	22.08	21.15	21.31	21.31	-0.93%	26,136,755
Dec 18, 2025	21.80	22.31	21.50	21.51	21.51	-2.98%	26,211,850
Dec 17, 2025	21.70	22.36	21.10	22.17	22.17	3.70%	34,489,550
Dec 16, 2025	22.70	22.89	21.30	21.38	21.38	-4.55%	38,800,100
Dec 15, 2025	22.45	23.10	21.78	22.40	22.40	-2.52%	46,954,220
Dec 12, 2025	22.37	23.77	22.00	22.98	22.98	2.45%	62,599,230
Dec 11, 2025	22.34	23.65	22.02	22.43	22.43	0.54%	79,104,160
Dec 10, 2025	20.86	22.88	20.64	22.31	22.31	7.26%	101,282,100
Dec 9, 2025	20.09	21.30	20.00	20.80	20.80	2.46%	75,899,288
Dec 8, 2025	19.02	20.30	19.02	20.30	20.30	10.03%	44,122,890
Dec 5, 2025	18.30	18.97	18.22	18.45	18.45	1.60%	36,283,348
Dec 4, 2025	18.31	18.50	17.88	18.16	18.16	-0.98%	19,051,100
Dec 3, 2025	18.38	18.89	18.23	18.34	18.34	-0.22%	24,514,690
Dec 2, 2025	18.55	18.83	18.27	18.38	18.38	-2.03%	23,651,300
Dec 1, 2025	18.79	19.08	18.59	18.76	18.76	1.24%	28,467,800
Nov 28, 2025	18.81	18.98	18.40	18.53	18.53	-0.86%	36,382,890
Nov 27, 2025	18.29	19.93	18.20	18.69	18.69	1.14%	66,863,720
Nov 26, 2025	17.69	19.12	17.45	18.48	18.48	2.21%	67,542,490
Nov 25, 2025	16.78	18.08	16.78	18.08	18.08	9.98%	31,628,010
Nov 24, 2025	16.77	16.82	16.18	16.44	16.44	-0.36%	24,697,700
Nov 21, 2025	16.81	17.18	16.37	16.50	16.50	-5.50%	34,663,370
Nov 20, 2025	18.51	19.00	17.40	17.46	17.46	-2.62%	39,778,250
Nov 19, 2025	17.88	18.51	17.58	17.93	17.93	-1.05%	32,292,200
Nov 18, 2025	17.86	18.60	17.82	18.12	18.12	-0.38%	36,166,950
Nov 17, 2025	18.22	18.80	17.97	18.19	18.19	0.11%	29,951,650
Nov 14, 2025	18.71	18.87	18.04	18.17	18.17	-4.72%	37,789,540
Nov 13, 2025	19.25	19.43	18.61	19.07	19.07	-2.70%	46,060,800
Nov 12, 2025	18.50	20.40	17.80	19.60	19.60	3.27%	76,339,900
Nov 11, 2025	19.89	20.50	18.90	18.98	18.98	-1.91%	64,444,250
Nov 10, 2025	20.46	20.52	18.57	19.35	19.35	-4.68%	78,675,400
Nov 7, 2025	18.90	20.80	18.81	20.30	20.30	7.24%	106,864,300
Nov 6, 2025	17.97	18.93	17.23	18.93	18.93	9.99%	77,954,980
Nov 5, 2025	17.11	17.48	16.85	17.21	17.21	-2.93%	39,084,880
Nov 4, 2025	17.88	18.23	17.52	17.73	17.73	-1.77%	37,934,900
Nov 3, 2025	18.30	18.50	17.68	18.05	18.05	-2.59%	50,491,640
Oct 31, 2025	19.50	19.78	18.40	18.53	18.53	-5.41%	50,346,970
Oct 30, 2025	21.08	21.13	19.46	19.59	19.59	-7.29%	61,829,800
Oct 29, 2025	22.11	22.30	20.61	21.13	21.13	-3.43%	70,763,460
Oct 28, 2025	22.36	22.69	21.25	21.88	21.88	1.44%	87,286,890
Oct 27, 2025	20.58	21.57	19.70	21.57	21.57	9.99%	90,416,150