SHE:001288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	31.86	34.99	31.81	34.99	34.99	10.00%	9,765,105
Jan 21, 2026	31.03	31.92	30.80	31.81	31.81	1.86%	2,794,260
Jan 20, 2026	31.10	31.95	30.40	31.23	31.23	0.45%	3,154,700
Jan 19, 2026	31.35	31.94	30.93	31.09	31.09	-0.99%	2,678,060
Jan 16, 2026	30.06	31.75	29.96	31.40	31.40	3.84%	3,853,819
Jan 15, 2026	30.14	30.50	29.85	30.24	30.24	0.33%	2,686,500
Jan 14, 2026	29.90	30.55	29.56	30.14	30.14	0.84%	5,292,200
Jan 13, 2026	31.60	31.95	29.60	29.89	29.89	-5.41%	6,872,038
Jan 12, 2026	32.19	32.26	31.33	31.60	31.60	-1.53%	3,516,860
Jan 9, 2026	31.89	32.50	31.37	32.09	32.09	0.28%	3,585,260
Jan 8, 2026	32.64	32.89	31.89	32.00	32.00	-1.93%	2,936,260
Jan 7, 2026	32.65	33.66	32.35	32.63	32.63	-0.21%	3,606,318
Jan 6, 2026	31.94	33.09	31.79	32.70	32.70	2.28%	3,441,420
Jan 5, 2026	31.95	32.16	31.62	31.97	31.97	0.06%	2,818,685
Dec 31, 2025	31.25	32.40	31.25	31.95	31.95	2.47%	3,436,252
Dec 30, 2025	31.55	32.05	30.95	31.18	31.18	-1.52%	4,020,008
Dec 29, 2025	33.17	33.64	30.31	31.66	31.66	-4.81%	9,615,357
Dec 26, 2025	33.14	33.41	32.20	33.26	33.26	0.42%	4,123,792
Dec 25, 2025	33.74	34.19	33.03	33.12	33.12	-2.16%	3,542,020
Dec 24, 2025	32.50	33.99	32.03	33.85	33.85	3.96%	4,520,000
Dec 23, 2025	32.94	33.39	32.40	32.56	32.56	-1.33%	2,581,460
Dec 22, 2025	31.94	33.78	31.56	33.00	33.00	3.25%	5,425,292
Dec 19, 2025	31.78	33.00	31.24	31.96	31.96	-0.44%	5,424,830
Dec 18, 2025	33.30	33.30	31.00	32.10	32.10	-6.30%	10,948,951
Dec 17, 2025	32.15	34.32	31.93	34.26	34.26	6.56%	7,675,156
Dec 16, 2025	32.54	33.08	31.80	32.15	32.15	-1.20%	6,647,748
Dec 15, 2025	30.88	34.07	30.88	32.54	32.54	5.07%	10,096,280
Dec 12, 2025	30.69	31.60	30.40	30.97	30.97	1.18%	3,108,211
Dec 11, 2025	31.22	31.67	30.51	30.61	30.61	-1.95%	1,841,900
Dec 10, 2025	31.11	31.30	30.50	31.22	31.22	0.77%	1,876,240
Dec 9, 2025	31.22	31.39	30.68	30.98	30.98	-0.61%	1,911,440
Dec 8, 2025	30.69	31.46	29.91	31.17	31.17	1.56%	2,534,432
Dec 5, 2025	30.53	30.88	30.31	30.69	30.69	0.52%	2,082,412
Dec 4, 2025	30.36	30.83	30.20	30.53	30.53	0.76%	2,388,712
Dec 3, 2025	29.98	30.63	29.80	30.30	30.30	0.87%	1,882,071
Dec 2, 2025	29.68	30.15	29.34	30.04	30.04	1.21%	2,073,992
Dec 1, 2025	29.90	29.90	29.26	29.68	29.68	-0.50%	1,740,871
Nov 28, 2025	29.49	29.95	28.92	29.83	29.83	1.15%	2,233,340
Nov 27, 2025	30.31	30.59	29.36	29.49	29.49	-2.99%	2,759,004
Nov 26, 2025	31.02	31.31	30.25	30.40	30.40	-2.00%	3,545,752
Nov 25, 2025	30.06	31.18	29.80	31.02	31.02	4.16%	4,219,608
Nov 24, 2025	29.30	29.88	28.90	29.78	29.78	2.65%	2,420,400
Nov 21, 2025	29.60	30.08	28.61	29.01	29.01	-2.32%	3,171,540
Nov 20, 2025	29.67	30.45	29.52	29.70	29.70	0.64%	2,860,072
Nov 19, 2025	29.50	30.71	29.13	29.51	29.51	-0.20%	3,943,100
Nov 18, 2025	31.70	31.70	29.45	29.57	29.57	-6.07%	5,568,350
Nov 17, 2025	29.85	31.84	29.61	31.48	31.48	4.93%	5,848,368
Nov 14, 2025	30.19	30.54	29.76	30.00	30.00	-0.50%	3,253,237
Nov 13, 2025	29.90	30.27	29.32	30.15	30.15	0.30%	4,605,436
Nov 12, 2025	28.50	30.28	27.88	30.06	30.06	4.96%	7,523,277