SHE:001270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	89.03	101.06	89.03	101.06	-	5.00%	3,711,545
Jan 5, 2026	96.25	96.25	94.81	96.25	96.25	5.00%	7,156,970
Dec 31, 2025	89.03	91.67	89.03	91.67	91.67	5.01%	12,105,580
Dec 30, 2025	88.53	88.54	82.58	87.30	87.30	3.53%	22,865,860
Dec 29, 2025	84.32	84.32	82.20	84.32	84.32	5.01%	9,521,960
Dec 26, 2025	80.30	80.30	80.30	80.30	80.30	4.99%	1,096,443
Dec 25, 2025	74.15	76.48	73.40	76.48	76.48	5.00%	2,938,901
Dec 24, 2025	66.62	73.29	66.62	72.84	72.84	4.36%	19,980,300
Dec 23, 2025	72.00	73.52	69.80	69.80	69.80	-5.00%	15,008,240
Dec 22, 2025	74.21	74.21	72.20	73.47	73.47	3.95%	23,814,750
Dec 19, 2025	77.88	78.12	70.68	70.68	70.68	-5.00%	26,606,520
Dec 18, 2025	74.40	74.40	71.01	74.40	74.40	5.00%	26,070,790
Dec 17, 2025	70.86	70.86	70.86	70.86	70.86	4.99%	702,108
Dec 16, 2025	67.49	67.49	67.49	67.49	67.49	4.99%	475,479
Dec 15, 2025	64.28	64.28	64.28	64.28	64.28	5.00%	153,000
Dec 12, 2025	61.22	61.22	61.22	61.22	61.22	5.01%	274,772
Dec 11, 2025	58.20	58.30	57.85	58.30	58.30	5.01%	2,060,593
Dec 10, 2025	53.00	55.52	52.51	55.52	55.52	4.99%	9,133,670
Dec 9, 2025	53.15	54.15	52.24	52.88	52.88	2.54%	19,355,130
Dec 8, 2025	51.57	51.57	51.57	51.57	51.57	5.01%	554,332
Dec 5, 2025	47.02	49.11	46.52	49.11	49.11	5.00%	8,541,504
Dec 4, 2025	45.88	47.25	45.88	46.77	46.77	2.18%	5,404,320
Dec 3, 2025	47.40	47.96	45.03	45.77	45.77	-3.44%	6,270,128
Dec 2, 2025	46.36	48.63	46.25	47.40	47.40	1.80%	8,900,536
Dec 1, 2025	45.56	46.56	45.20	46.56	46.56	5.01%	8,567,427
Nov 28, 2025	43.48	44.50	43.20	44.34	44.34	2.78%	3,351,300
Nov 27, 2025	42.33	43.49	42.33	43.14	43.14	0.79%	2,042,182
Nov 26, 2025	44.10	44.39	42.55	42.80	42.80	-1.45%	2,977,228
Nov 25, 2025	43.62	44.93	43.39	43.43	43.43	0.42%	3,508,994
Nov 24, 2025	42.22	43.65	41.86	43.25	43.25	3.10%	3,271,672
Nov 21, 2025	43.20	43.20	41.91	41.95	41.95	-3.56%	2,976,804
Nov 20, 2025	45.06	45.33	43.41	43.50	43.50	-3.18%	2,733,479
Nov 19, 2025	45.49	45.66	44.80	44.93	44.93	0.04%	1,539,806
Nov 18, 2025	44.80	45.16	44.77	44.91	44.91	-0.20%	1,120,116
Nov 17, 2025	45.16	45.33	44.68	45.00	45.00	0.20%	1,120,956
Nov 14, 2025	45.38	45.57	44.86	44.91	44.91	-1.81%	1,518,170
Nov 13, 2025	45.50	46.21	45.31	45.74	45.74	-0.04%	1,862,574
Nov 12, 2025	45.39	46.00	44.63	45.76	45.76	0.82%	1,807,818
Nov 11, 2025	45.90	46.00	45.13	45.39	45.39	-0.74%	1,539,692
Nov 10, 2025	46.50	46.99	45.68	45.73	45.73	-0.11%	3,053,074
Nov 7, 2025	44.96	46.08	44.56	45.78	45.78	1.76%	3,230,009
Nov 6, 2025	44.80	45.25	44.77	44.99	44.99	0.51%	2,063,426
Nov 5, 2025	44.49	45.13	44.35	44.76	44.76	-0.33%	1,867,750
Nov 4, 2025	45.80	46.00	44.66	44.91	44.91	-1.90%	2,536,492
Nov 3, 2025	45.89	46.01	44.93	45.78	45.78	0.24%	3,068,840
Oct 31, 2025	46.22	46.47	45.62	45.67	45.67	-1.72%	2,897,198
Oct 30, 2025	46.25	47.03	46.07	46.47	46.47	0.61%	3,325,740
Oct 29, 2025	46.15	47.00	46.00	46.19	46.19	0.11%	2,563,763
Oct 28, 2025	46.95	47.10	46.10	46.14	46.14	-1.83%	3,259,532
Oct 27, 2025	47.40	47.45	46.43	47.00	47.00	-	3,389,416