SHE:001279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	31.00	31.45	30.95	31.30	31.30	0.97%	640,800
Apr 15, 2026	31.20	31.20	30.98	31.00	31.00	-0.16%	351,700
Apr 14, 2026	31.48	31.48	30.80	31.05	31.05	-0.19%	561,119
Apr 13, 2026	30.92	31.19	30.83	31.11	31.11	0.03%	422,200
Apr 10, 2026	31.00	31.45	30.80	31.10	31.10	1.04%	703,900
Apr 9, 2026	31.27	31.32	30.70	30.78	30.78	-1.72%	651,200
Apr 8, 2026	30.93	31.40	30.70	31.32	31.32	2.29%	784,790
Apr 7, 2026	30.02	30.69	29.92	30.62	30.62	2.03%	698,400
Apr 3, 2026	31.29	31.29	29.93	30.01	30.01	-3.57%	770,299
Apr 2, 2026	31.69	31.79	30.98	31.12	31.12	-1.89%	625,719
Apr 1, 2026	31.72	31.81	31.38	31.72	31.72	1.41%	503,352
Mar 31, 2026	31.49	31.97	31.21	31.28	31.28	-0.64%	752,200
Mar 30, 2026	30.85	31.53	30.85	31.48	31.48	1.19%	847,000
Mar 27, 2026	30.70	31.14	30.60	31.11	31.11	0.91%	580,900
Mar 26, 2026	31.50	31.59	30.76	30.83	30.83	-1.88%	651,200
Mar 25, 2026	30.97	31.47	30.74	31.42	31.42	2.21%	748,047
Mar 24, 2026	30.48	30.77	30.02	30.74	30.74	2.91%	808,900
Mar 23, 2026	31.15	31.18	29.82	29.87	29.87	-5.44%	1,182,389
Mar 20, 2026	32.85	32.90	31.59	31.59	31.59	-3.13%	899,100
Mar 19, 2026	33.09	33.40	32.45	32.61	32.61	-2.37%	852,600
Mar 18, 2026	33.22	33.40	32.88	33.40	33.40	0.54%	564,835
Mar 17, 2026	33.50	33.75	33.16	33.22	33.22	-0.60%	699,855
Mar 16, 2026	33.08	33.44	33.04	33.42	33.42	1.15%	659,156
Mar 13, 2026	33.10	33.42	33.00	33.04	33.04	-0.21%	589,100
Mar 12, 2026	33.50	33.50	32.97	33.11	33.11	-0.72%	653,100
Mar 11, 2026	33.36	33.49	33.14	33.35	33.35	-0.03%	540,300
Mar 10, 2026	32.80	33.39	32.73	33.36	33.36	2.02%	762,898
Mar 9, 2026	32.70	33.03	32.38	32.70	32.70	-0.85%	761,600
Mar 6, 2026	32.84	33.10	32.60	32.98	32.98	0.83%	626,730
Mar 5, 2026	32.95	33.00	32.62	32.71	32.71	0.68%	499,630
Mar 4, 2026	33.00	33.00	32.38	32.49	32.49	-1.31%	858,165
Mar 3, 2026	34.00	34.10	32.92	32.92	32.92	-2.57%	1,135,265
Mar 2, 2026	34.19	34.58	33.66	33.79	33.79	-2.14%	1,206,274
Feb 27, 2026	34.65	34.77	34.50	34.53	34.53	-0.46%	722,600
Feb 26, 2026	34.89	34.90	34.63	34.69	34.69	-0.57%	602,533
Feb 25, 2026	34.80	35.11	34.80	34.89	34.89	0.26%	529,092
Feb 24, 2026	34.60	35.20	34.40	34.80	34.80	1.43%	828,300
Feb 13, 2026	34.39	34.61	34.27	34.31	34.31	0.15%	527,289
Feb 12, 2026	34.80	34.96	34.26	34.26	34.26	-1.72%	980,300
Feb 11, 2026	35.00	35.15	34.85	34.86	34.86	-0.34%	510,900
Feb 10, 2026	35.05	35.05	34.82	34.98	34.98	0.11%	504,900
Feb 9, 2026	34.99	35.25	34.86	34.94	34.94	0.03%	1,037,000
Feb 6, 2026	34.82	35.25	34.51	34.93	34.93	0.32%	1,133,200
Feb 5, 2026	34.82	35.45	34.70	34.82	34.82	-	1,070,400
Feb 4, 2026	35.02	35.11	34.69	34.82	34.82	-0.23%	668,996
Feb 3, 2026	35.20	35.29	34.90	34.90	34.90	-0.17%	716,700
Feb 2, 2026	35.25	35.91	34.90	34.96	34.96	-0.82%	1,237,731
Jan 30, 2026	34.70	35.60	34.45	35.25	35.25	1.88%	1,459,700
Jan 29, 2026	34.68	34.84	34.15	34.60	34.60	-0.52%	1,397,000
Jan 28, 2026	35.94	35.94	34.70	34.78	34.78	-2.96%	1,484,489