SHE:001278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	19.30	20.91	19.09	20.18	20.18	4.56%	5,717,873
Dec 17, 2025	19.40	19.58	19.00	19.30	19.30	-0.46%	2,948,375
Dec 16, 2025	19.09	19.63	18.69	19.39	19.39	1.31%	2,710,173
Dec 15, 2025	18.84	19.38	18.67	19.14	19.14	2.03%	2,078,473
Dec 12, 2025	19.01	19.45	18.65	18.76	18.76	-1.42%	2,255,800
Dec 11, 2025	19.80	19.87	18.97	19.03	19.03	-3.60%	2,140,473
Dec 10, 2025	19.83	20.01	19.55	19.74	19.74	-0.50%	2,203,432
Dec 9, 2025	20.17	20.17	19.77	19.84	19.84	-1.39%	1,767,600
Dec 8, 2025	20.30	20.70	19.89	20.12	20.12	0.05%	2,594,750
Dec 5, 2025	19.30	20.33	19.01	20.11	20.11	4.20%	3,753,955
Dec 4, 2025	19.70	19.90	19.21	19.30	19.30	-2.03%	2,467,500
Dec 3, 2025	20.17	20.34	19.50	19.70	19.70	-1.79%	3,355,453
Dec 2, 2025	19.83	20.45	19.81	20.06	20.06	0.85%	3,279,303
Dec 1, 2025	19.67	20.43	19.64	19.89	19.89	0.76%	4,926,300
Nov 28, 2025	19.47	19.99	19.35	19.74	19.74	0.77%	5,720,700
Nov 27, 2025	18.76	19.66	18.37	19.59	19.59	5.66%	4,636,400
Nov 26, 2025	18.85	19.25	18.50	18.54	18.54	-1.01%	3,994,700
Nov 25, 2025	18.50	19.30	18.47	18.73	18.73	2.13%	4,627,500
Nov 24, 2025	17.66	18.71	17.66	18.34	18.34	4.26%	5,189,500
Nov 21, 2025	18.68	18.96	17.38	17.59	17.59	-6.54%	4,354,200
Nov 20, 2025	18.93	19.09	18.68	18.82	18.82	-0.37%	2,467,900
Nov 19, 2025	19.27	19.34	18.64	18.89	18.89	-1.92%	2,934,700
Nov 18, 2025	19.60	19.60	19.15	19.26	19.26	-1.63%	1,579,400