SHE:001285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	57.06	57.51	55.10	55.29	55.29	-2.80%	6,215,533
Dec 22, 2025	56.35	57.98	55.40	56.88	56.88	2.60%	9,359,762
Dec 19, 2025	52.37	57.47	52.20	55.44	55.44	5.94%	10,269,078
Dec 18, 2025	51.63	53.40	51.43	52.33	52.33	0.60%	2,905,956
Dec 17, 2025	51.99	52.80	51.08	52.02	52.02	-1.40%	3,250,805
Dec 16, 2025	52.52	53.45	51.98	52.76	52.76	3.01%	5,228,051
Dec 15, 2025	52.15	52.15	51.10	51.22	51.22	-2.21%	2,305,013
Dec 12, 2025	52.99	53.00	52.13	52.38	52.38	-1.97%	3,728,193
Dec 11, 2025	52.01	53.79	52.00	53.43	53.43	4.81%	7,999,167
Dec 10, 2025	49.83	51.10	49.55	50.98	50.98	2.31%	2,618,864
Dec 9, 2025	50.00	50.58	49.80	49.83	49.83	-0.42%	1,263,500
Dec 8, 2025	50.06	50.27	49.88	50.04	50.04	0.20%	1,210,409
Dec 5, 2025	50.00	50.00	49.51	49.94	49.94	-0.06%	1,109,720
Dec 4, 2025	50.27	50.28	49.59	49.97	49.97	-0.60%	1,105,360
Dec 3, 2025	50.76	50.76	49.89	50.27	50.27	-1.02%	1,352,745
Dec 2, 2025	50.75	51.25	50.62	50.79	50.79	-0.90%	1,422,284
Dec 1, 2025	49.51	51.25	49.46	51.25	51.25	3.51%	2,854,841
Nov 28, 2025	49.79	49.79	48.90	49.51	49.51	-0.58%	1,311,207
Nov 27, 2025	49.46	50.26	49.34	49.80	49.80	0.30%	1,447,503