SHE:001268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	36.38	36.38	34.49	35.88	35.88	-1.43%	3,014,000
Jan 22, 2026	37.00	37.00	36.30	36.40	36.40	-0.82%	1,581,100
Jan 21, 2026	36.53	37.10	36.22	36.70	36.70	-0.22%	2,440,800
Jan 20, 2026	36.29	37.50	35.40	36.78	36.78	0.82%	4,170,500
Jan 19, 2026	35.10	36.86	34.96	36.48	36.48	2.91%	4,543,700
Jan 16, 2026	35.93	35.98	34.90	35.45	35.45	-1.34%	2,584,900
Jan 15, 2026	35.25	35.99	35.03	35.93	35.93	1.78%	2,595,900
Jan 14, 2026	34.15	36.22	33.86	35.30	35.30	2.92%	4,287,150
Jan 13, 2026	35.75	36.20	34.20	34.30	34.30	-4.24%	3,017,100
Jan 12, 2026	34.62	36.31	34.62	35.82	35.82	2.69%	3,416,457
Jan 9, 2026	35.28	35.30	34.01	34.88	34.88	-0.66%	2,968,910
Jan 8, 2026	35.60	35.65	35.00	35.11	35.11	-0.48%	3,314,921
Jan 7, 2026	35.27	35.71	34.54	35.28	35.28	0.83%	2,522,900
Jan 6, 2026	35.99	36.16	34.90	34.99	34.99	-2.70%	2,684,400
Jan 5, 2026	35.34	36.16	35.00	35.96	35.96	1.21%	2,447,589
Dec 31, 2025	37.11	37.50	35.50	35.53	35.53	-5.05%	4,395,220
Dec 30, 2025	37.50	37.84	36.70	37.42	37.42	-0.13%	2,929,000
Dec 29, 2025	38.23	39.00	37.46	37.47	37.47	-4.39%	3,739,700
Dec 26, 2025	36.80	39.89	35.96	39.19	39.19	1.92%	8,256,300
Dec 25, 2025	37.71	40.00	36.68	38.45	38.45	2.45%	7,101,621
Dec 24, 2025	36.29	37.87	35.90	37.53	37.53	2.37%	3,264,621
Dec 23, 2025	37.75	37.75	36.43	36.66	36.66	-2.40%	2,258,000
Dec 22, 2025	37.75	37.90	36.61	37.56	37.56	-0.77%	3,944,300
Dec 19, 2025	35.80	38.73	35.34	37.85	37.85	4.85%	6,302,800
Dec 18, 2025	34.51	36.98	34.08	36.10	36.10	4.64%	4,747,584
Dec 17, 2025	36.00	36.00	33.09	34.50	34.50	-6.12%	5,028,300
Dec 16, 2025	35.84	36.97	35.28	36.75	36.75	1.52%	3,699,270
Dec 15, 2025	35.23	37.18	34.86	36.20	36.20	1.86%	4,096,750
Dec 12, 2025	35.93	36.20	35.15	35.54	35.54	-1.17%	2,211,333
Dec 11, 2025	36.43	36.43	35.40	35.96	35.96	-1.21%	2,605,435
Dec 10, 2025	35.24	36.58	34.96	36.40	36.40	3.15%	2,817,420
Dec 9, 2025	35.81	36.98	35.25	35.29	35.29	-2.14%	3,386,300
Dec 8, 2025	35.20	36.12	35.03	36.06	36.06	1.86%	2,540,805
Dec 5, 2025	35.96	35.96	34.84	35.40	35.40	-1.56%	2,776,700
Dec 4, 2025	35.00	36.15	34.56	35.96	35.96	1.73%	4,674,498
Dec 3, 2025	33.14	36.48	32.50	35.35	35.35	6.41%	5,146,686
Dec 2, 2025	34.28	34.28	32.68	33.22	33.22	-3.09%	3,125,558
Dec 1, 2025	34.74	35.66	34.00	34.28	34.28	-2.31%	2,556,843
Nov 28, 2025	34.80	35.62	34.01	35.09	35.09	-0.45%	3,206,454
Nov 27, 2025	35.18	36.87	34.70	35.25	35.25	2.20%	4,949,700
Nov 26, 2025	34.83	35.87	34.38	34.49	34.49	-1.49%	4,158,800
Nov 25, 2025	35.02	35.88	34.40	35.01	35.01	1.21%	3,544,010
Nov 24, 2025	34.38	35.28	33.72	34.59	34.59	0.61%	3,974,526
Nov 21, 2025	34.67	35.99	34.00	34.38	34.38	-1.83%	4,721,358
Nov 20, 2025	33.40	35.68	33.40	35.02	35.02	4.07%	5,160,311
Nov 19, 2025	34.00	34.50	33.20	33.65	33.65	-1.06%	3,229,199
Nov 18, 2025	34.58	35.00	33.70	34.01	34.01	-5.89%	5,551,331
Nov 17, 2025	33.46	36.15	32.12	36.14	36.14	9.95%	9,961,669
Nov 14, 2025	29.87	32.87	29.70	32.87	32.87	10.01%	5,649,058
Nov 13, 2025	30.04	30.35	29.53	29.88	29.88	-0.53%	1,906,222