SHE:001267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	29.13	29.98	27.21	27.25	27.25	-6.52%	44,830,000
Jan 30, 2026	27.94	30.16	27.17	29.15	29.15	3.74%	63,689,330
Jan 29, 2026	28.21	29.97	27.91	28.10	28.10	-0.04%	55,702,100
Jan 28, 2026	28.66	29.85	27.98	28.11	28.11	0.07%	66,112,210
Jan 27, 2026	25.62	28.09	25.27	28.09	28.09	9.98%	51,791,910
Jan 26, 2026	24.01	25.99	24.01	25.54	25.54	6.11%	49,726,510
Jan 23, 2026	23.71	24.48	22.99	24.07	24.07	1.18%	48,408,240
Jan 22, 2026	23.93	24.40	22.63	23.79	23.79	-0.25%	52,550,540
Jan 21, 2026	22.90	24.57	22.90	23.85	23.85	2.80%	36,729,500
Jan 20, 2026	24.28	24.50	22.85	23.20	23.20	-3.93%	39,452,070
Jan 19, 2026	25.66	26.05	23.93	24.15	24.15	-6.21%	58,697,750
Jan 16, 2026	25.50	26.56	24.80	25.75	25.75	4.63%	60,948,099
Jan 15, 2026	22.94	25.00	22.87	24.61	24.61	5.71%	60,281,500
Jan 14, 2026	22.47	23.88	22.22	23.28	23.28	4.77%	66,221,310
Jan 13, 2026	22.01	22.85	21.81	22.22	22.22	-0.80%	36,858,593
Jan 12, 2026	23.72	23.76	22.05	22.40	22.40	-4.48%	69,108,827
Jan 9, 2026	22.52	24.64	21.81	23.45	23.45	-0.64%	74,135,438
Jan 8, 2026	22.25	23.88	22.08	23.60	23.60	5.36%	78,243,340
Jan 7, 2026	21.22	23.12	20.82	22.40	22.40	6.57%	82,882,510
Jan 6, 2026	22.25	22.54	20.44	21.02	21.02	-7.44%	79,575,320
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