SHE:001285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.30	50.85	50.05	50.58	50.58	-0.06%	953,346
Mar 26, 2026	51.38	51.95	50.48	50.61	50.61	-1.88%	941,100
Mar 25, 2026	51.20	52.29	50.79	51.58	51.58	1.82%	1,351,200
Mar 24, 2026	50.71	50.93	49.64	50.66	50.66	1.97%	1,405,264
Mar 23, 2026	51.00	51.45	49.45	49.68	49.68	-4.55%	1,803,375
Mar 20, 2026	54.18	54.80	52.01	52.05	52.05	-3.25%	2,034,900
Mar 19, 2026	54.06	54.69	53.35	53.80	53.80	-1.59%	1,671,838
Mar 18, 2026	54.13	54.79	52.73	54.67	54.67	1.30%	2,089,784
Mar 17, 2026	53.70	55.17	53.09	53.97	53.97	1.47%	1,932,616
Mar 16, 2026	53.02	53.43	52.22	53.19	53.19	-0.62%	1,270,575
Mar 13, 2026	53.77	54.37	53.30	53.52	53.52	-0.93%	1,086,135
Mar 12, 2026	54.62	54.78	53.79	54.02	54.02	-1.37%	1,302,824
Mar 11, 2026	55.02	56.11	54.16	54.77	54.77	-0.60%	1,680,200
Mar 10, 2026	53.81	55.59	53.81	55.10	55.10	3.38%	1,847,034
Mar 9, 2026	54.10	54.10	52.30	53.30	53.30	-2.43%	1,911,928
Mar 6, 2026	53.19	55.08	53.18	54.63	54.63	2.73%	1,941,882
Mar 5, 2026	53.36	54.48	52.85	53.18	53.18	0.91%	1,959,588
Mar 4, 2026	52.26	53.85	52.10	52.70	52.70	-2.88%	2,659,084
Mar 3, 2026	60.39	60.43	54.00	54.26	54.26	-7.78%	5,064,109
Feb 6, 2026	58.55	60.00	58.25	58.84	58.84	-0.27%	1,933,900
Feb 5, 2026	58.10	59.48	58.02	59.00	59.00	1.18%	1,917,406
Feb 4, 2026	58.20	59.50	57.88	58.31	58.31	-0.36%	1,589,800
Feb 3, 2026	56.19	58.80	56.19	58.52	58.52	4.54%	2,452,636
Feb 2, 2026	57.22	57.55	55.92	55.98	55.98	-2.76%	1,573,563
Jan 30, 2026	57.05	57.78	56.06	57.57	57.57	0.56%	2,010,138
Jan 29, 2026	59.20	59.21	56.90	57.25	57.25	-3.15%	3,371,240
Jan 28, 2026	61.80	61.80	59.10	59.11	59.11	-4.51%	4,504,393
Jan 27, 2026	61.10	62.40	60.30	61.90	61.90	0.62%	3,223,446
Jan 26, 2026	62.17	63.05	60.01	61.52	61.52	-1.01%	4,472,944
Jan 23, 2026	60.91	62.23	60.58	62.15	62.15	2.12%	3,729,914
Jan 22, 2026	62.89	63.00	60.66	60.86	60.86	-3.21%	3,984,783
Jan 21, 2026	60.55	64.00	60.15	62.88	62.88	3.05%	5,315,285
Jan 20, 2026	60.42	61.93	59.50	61.02	61.02	0.28%	3,577,901
Jan 19, 2026	62.01	62.26	60.52	60.85	60.85	-2.59%	4,527,592
Jan 16, 2026	59.97	62.60	59.61	62.47	62.47	5.08%	6,536,650
Jan 15, 2026	59.23	60.32	59.00	59.45	59.45	0.05%	2,722,341
Jan 14, 2026	59.96	60.31	58.31	59.42	59.42	-0.92%	4,413,664
Jan 13, 2026	61.21	61.50	59.82	59.97	59.97	-2.50%	4,123,001
Jan 12, 2026	63.00	63.33	60.88	61.51	61.51	-0.97%	5,170,015
Jan 9, 2026	61.50	65.50	61.46	62.11	62.11	2.19%	6,926,170
Jan 8, 2026	62.22	63.18	60.50	60.78	60.78	-3.25%	6,330,053
Jan 7, 2026	62.32	65.30	62.22	62.82	62.82	-0.65%	9,378,087
Jan 6, 2026	62.38	64.48	62.08	63.23	63.23	1.41%	9,747,243
Jan 5, 2026	59.49	64.14	59.49	62.35	62.35	6.93%	13,243,150
Dec 31, 2025	55.83	59.08	55.63	58.31	58.31	4.84%	9,966,312
Dec 30, 2025	55.65	56.20	53.90	55.62	55.62	-0.13%	4,735,879
Dec 29, 2025	55.00	56.97	55.00	55.69	55.69	2.02%	5,636,786
Dec 26, 2025	54.99	55.80	54.21	54.59	54.59	-0.78%	3,320,185
Dec 25, 2025	55.41	55.41	54.70	55.02	55.02	-1.29%	3,314,205
Dec 24, 2025	55.80	57.00	55.41	55.74	55.74	0.81%	4,568,476