SHE:001278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	23.73	25.38	23.52	24.95	24.95	5.14%	5,771,200
Mar 9, 2026	24.24	24.55	23.27	23.73	23.73	-2.10%	4,933,033
Mar 6, 2026	24.35	24.84	24.00	24.24	24.24	-1.06%	4,884,000
Mar 5, 2026	26.26	26.38	24.10	24.50	24.50	-5.81%	6,598,500
Mar 4, 2026	25.37	27.07	25.37	26.01	26.01	1.52%	6,260,312
Mar 3, 2026	24.76	26.45	24.57	25.62	25.62	4.19%	8,348,615
Mar 2, 2026	24.75	25.68	23.81	24.59	24.59	-0.16%	5,806,602
Feb 27, 2026	25.01	25.18	24.36	24.63	24.63	-0.93%	3,354,100
Feb 26, 2026	25.00	25.29	24.73	24.86	24.86	0.04%	3,629,002
Feb 25, 2026	25.39	25.95	24.80	24.85	24.85	-2.13%	3,063,700
Feb 24, 2026	25.26	25.51	24.70	25.39	25.39	0.55%	3,075,900
Feb 13, 2026	24.76	25.50	24.41	25.25	25.25	1.98%	3,970,172
Feb 12, 2026	25.26	25.59	24.70	24.76	24.76	-0.96%	3,518,000
Feb 11, 2026	25.35	25.93	25.00	25.00	25.00	-1.57%	3,752,500
Feb 10, 2026	24.81	26.00	24.71	25.40	25.40	1.89%	5,426,700
Feb 9, 2026	24.98	25.23	23.80	24.93	24.93	-0.20%	4,846,700
Feb 6, 2026	24.86	25.55	24.21	24.98	24.98	-0.48%	4,199,379
Feb 5, 2026	24.51	25.34	24.38	25.10	25.10	2.41%	5,229,796
Feb 4, 2026	24.52	24.85	23.95	24.51	24.51	0.45%	5,021,500
Feb 3, 2026	23.34	24.49	23.20	24.40	24.40	5.17%	7,286,400
Feb 2, 2026	21.80	23.67	21.80	23.20	23.20	2.43%	8,013,928
Jan 30, 2026	22.21	23.76	21.89	22.65	22.65	4.76%	10,165,100
Jan 29, 2026	21.00	22.41	20.75	21.62	21.62	3.05%	5,706,502
Jan 28, 2026	21.06	21.39	20.71	20.98	20.98	-0.10%	3,272,000
Jan 27, 2026	20.82	21.13	20.32	21.00	21.00	0.82%	4,100,050
Jan 26, 2026	21.60	21.65	20.61	20.83	20.83	-2.89%	4,623,100
Jan 23, 2026	21.40	21.66	20.92	21.45	21.45	1.18%	5,077,050
Jan 22, 2026	21.88	21.94	21.11	21.20	21.20	-2.71%	6,680,600
Jan 21, 2026	21.94	22.28	21.51	21.79	21.79	0.83%	7,973,650
Jan 20, 2026	21.60	22.68	21.11	21.61	21.61	-0.18%	15,296,290
Jan 19, 2026	19.64	21.65	19.51	21.65	21.65	10.01%	5,041,337
Jan 16, 2026	19.96	19.96	19.60	19.68	19.68	-0.76%	1,806,773
Jan 15, 2026	19.85	20.13	19.68	19.83	19.83	0.56%	1,890,400
Jan 14, 2026	19.62	19.98	19.30	19.72	19.72	1.02%	2,858,200
Jan 13, 2026	20.11	20.37	19.46	19.52	19.52	-1.66%	3,007,200
Jan 12, 2026	19.41	19.98	18.98	19.85	19.85	3.55%	4,080,302
Jan 9, 2026	19.49	19.51	18.96	19.17	19.17	-1.19%	2,910,500
Jan 8, 2026	19.15	19.54	19.06	19.40	19.40	0.88%	2,066,000
Jan 7, 2026	19.23	19.30	18.84	19.23	19.23	-	2,376,943
Jan 6, 2026	19.35	19.59	19.14	19.23	19.23	-0.31%	2,317,073
Jan 5, 2026	19.47	19.73	19.17	19.29	19.29	-0.26%	2,263,273
Dec 31, 2025	19.60	19.80	19.18	19.34	19.34	-1.18%	1,949,473
Dec 30, 2025	19.66	19.92	19.41	19.57	19.57	-0.81%	1,987,500
Dec 29, 2025	19.56	19.78	19.16	19.73	19.73	0.87%	1,995,700
Dec 26, 2025	20.04	20.23	19.45	19.56	19.56	-2.83%	2,469,200
Dec 25, 2025	20.25	20.26	19.97	20.13	20.13	-0.69%	1,671,402
Dec 24, 2025	20.09	20.41	19.88	20.27	20.27	1.10%	2,178,102
Dec 23, 2025	20.12	20.19	19.80	20.05	20.05	-0.69%	2,536,031
Dec 22, 2025	20.68	20.80	20.10	20.19	20.19	-2.23%	2,954,900
Dec 19, 2025	20.49	20.89	20.19	20.65	20.65	2.33%	4,797,402