SHE:001283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	71.60	74.40	71.60	73.86	73.86	3.16%	5,048,799
Jan 22, 2026	72.35	73.20	71.42	71.60	71.60	-1.12%	2,440,819
Jan 21, 2026	70.79	72.88	70.35	72.41	72.41	1.56%	3,092,074
Jan 20, 2026	72.79	73.50	70.72	71.30	71.30	-2.05%	3,423,754
Jan 19, 2026	73.28	73.79	72.50	72.79	72.79	-0.70%	3,849,479
Jan 16, 2026	73.88	74.22	72.71	73.30	73.30	0.44%	4,917,874
Jan 15, 2026	71.58	73.46	71.57	72.98	72.98	1.09%	4,443,688
Jan 14, 2026	70.90	73.50	70.30	72.19	72.19	3.81%	7,449,960
Jan 13, 2026	71.02	71.35	69.54	69.54	69.54	-2.04%	3,820,630
Jan 12, 2026	72.07	72.21	70.35	70.99	70.99	-2.42%	5,418,331
Jan 9, 2026	71.53	72.98	70.86	72.75	72.75	1.71%	4,037,219
Jan 8, 2026	70.89	72.68	70.66	71.53	71.53	0.38%	2,857,443
Jan 7, 2026	72.87	73.57	71.11	71.26	71.26	-2.36%	4,578,039
Jan 6, 2026	72.37	73.88	71.81	72.98	72.98	1.64%	5,080,531
Jan 5, 2026	70.02	71.80	70.02	71.80	71.80	2.57%	3,635,228
Dec 31, 2025	69.99	70.56	69.41	70.00	70.00	0.91%	2,798,700
Dec 30, 2025	69.79	69.79	68.73	69.37	69.37	-0.52%	2,461,964
Dec 29, 2025	70.88	70.89	69.38	69.73	69.73	-0.61%	2,066,500
Dec 26, 2025	70.22	71.18	69.70	70.16	70.16	0.03%	2,388,719
Dec 25, 2025	69.72	70.49	68.88	70.14	70.14	0.63%	2,519,129
Dec 24, 2025	69.01	69.97	68.51	69.70	69.70	1.10%	2,690,221
Dec 23, 2025	68.96	69.65	68.57	68.94	68.94	0.41%	2,162,400
Dec 22, 2025	68.69	69.08	68.54	68.66	68.66	0.29%	1,693,588
Dec 19, 2025	68.70	69.24	68.30	68.46	68.46	0.23%	1,508,378
Dec 18, 2025	68.00	70.35	67.57	68.30	68.30	0.19%	2,100,019
Dec 17, 2025	66.98	68.26	66.60	68.17	68.17	1.78%	1,571,000
Dec 16, 2025	68.79	68.79	66.35	66.98	66.98	-2.65%	1,745,000
Dec 15, 2025	68.88	69.87	68.38	68.80	68.80	-0.29%	1,736,990
Dec 12, 2025	68.90	69.33	68.23	69.00	69.00	0.19%	1,907,389
Dec 11, 2025	70.15	70.45	68.81	68.87	68.87	-1.39%	1,836,598
Dec 10, 2025	70.38	70.80	69.38	69.84	69.84	-0.99%	1,898,618
Dec 9, 2025	71.97	71.98	70.39	70.54	70.54	-1.78%	1,983,207
Dec 8, 2025	71.41	72.22	70.88	71.82	71.82	0.66%	2,233,433
Dec 5, 2025	71.60	72.14	70.68	71.35	71.35	-0.70%	2,433,700
Dec 4, 2025	72.60	72.66	70.57	71.85	71.85	-0.43%	2,247,974
Dec 3, 2025	72.99	74.44	72.05	72.16	72.16	-1.15%	2,803,136
Dec 2, 2025	74.06	75.26	72.32	73.00	73.00	-2.28%	4,433,401
Dec 1, 2025	70.48	75.69	69.80	74.70	74.70	7.40%	7,946,200
Nov 28, 2025	68.43	71.00	68.30	69.55	69.55	0.51%	3,334,919
Nov 27, 2025	66.39	70.45	66.18	69.20	69.20	4.78%	4,225,819
Nov 26, 2025	67.18	67.19	65.88	66.04	66.04	-1.77%	1,940,500
Nov 25, 2025	65.86	67.50	65.55	67.23	67.23	2.63%	2,133,560
Nov 24, 2025	64.74	65.84	64.43	65.51	65.51	1.71%	1,982,418
Nov 21, 2025	67.32	68.25	64.20	64.41	64.41	-5.76%	3,338,361
Nov 20, 2025	70.25	70.68	67.90	68.35	68.35	-2.26%	2,693,616
Nov 19, 2025	71.58	72.71	69.66	69.93	69.93	-2.40%	2,786,416
Nov 18, 2025	74.16	74.96	71.13	71.65	71.65	-2.82%	3,820,196
Nov 17, 2025	74.31	74.80	72.60	73.73	73.73	-1.18%	2,880,684
Nov 14, 2025	73.98	76.88	73.33	74.61	74.61	0.53%	5,034,298
Nov 13, 2025	71.59	75.87	71.47	74.22	74.22	3.20%	4,658,659