SHE:001288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.80	28.68	27.78	28.54	28.54	1.24%	2,258,640
Mar 26, 2026	29.05	29.20	27.82	28.19	28.19	-3.29%	3,863,700
Mar 25, 2026	29.37	29.95	28.86	29.15	29.15	-0.27%	5,493,383
Mar 24, 2026	29.68	29.98	28.65	29.23	29.23	1.21%	3,944,010
Mar 23, 2026	30.30	30.30	28.50	28.88	28.88	-5.53%	4,726,506
Mar 20, 2026	30.91	31.29	30.40	30.57	30.57	-0.97%	2,425,260
Mar 19, 2026	32.00	32.08	30.70	30.87	30.87	-3.98%	3,332,080
Mar 18, 2026	31.80	32.21	31.38	32.15	32.15	2.06%	1,586,960
Mar 17, 2026	32.80	32.80	31.35	31.50	31.50	-3.55%	2,726,006
Mar 16, 2026	33.00	33.15	32.02	32.66	32.66	-1.03%	2,325,560
Mar 13, 2026	33.87	33.87	32.85	33.00	33.00	-2.57%	2,415,644
Mar 12, 2026	35.01	35.09	33.78	33.87	33.87	-3.23%	2,098,942
Mar 11, 2026	36.25	36.32	34.82	35.00	35.00	-3.45%	1,765,620
Mar 10, 2026	35.90	36.39	35.46	36.25	36.25	2.84%	1,361,844
Mar 9, 2026	35.49	35.55	34.15	35.25	35.25	-1.81%	1,949,000
Mar 6, 2026	35.72	36.47	35.51	35.90	35.90	0.11%	1,734,872
Mar 5, 2026	36.26	36.59	35.51	35.86	35.86	-0.06%	2,549,000
Mar 4, 2026	34.46	36.05	34.46	35.88	35.88	1.99%	2,680,922
Mar 3, 2026	37.17	37.58	34.90	35.18	35.18	-5.71%	3,991,740
Mar 2, 2026	38.01	38.27	37.05	37.31	37.31	-3.49%	3,079,432
Feb 27, 2026	37.50	38.88	37.35	38.66	38.66	2.25%	3,166,715
Feb 26, 2026	37.86	38.19	37.50	37.81	37.81	-0.18%	2,816,104
Feb 25, 2026	38.21	38.39	37.26	37.88	37.88	-1.46%	2,968,240
Feb 24, 2026	38.06	38.86	37.30	38.44	38.44	1.99%	3,782,420
Feb 13, 2026	37.21	38.66	36.85	37.69	37.69	0.80%	3,773,117
Feb 12, 2026	37.49	38.00	36.30	37.39	37.39	-0.56%	4,941,366
Feb 11, 2026	37.50	38.88	37.28	37.60	37.60	1.16%	9,581,711
Feb 10, 2026	36.72	38.48	36.40	37.17	37.17	1.56%	7,200,417
Feb 9, 2026	36.79	37.28	35.40	36.60	36.60	1.08%	4,351,203
Feb 6, 2026	34.47	36.66	34.00	36.21	36.21	4.53%	5,629,910
Feb 5, 2026	36.51	36.51	34.40	34.64	34.64	-5.10%	5,760,540
Feb 4, 2026	36.14	36.96	35.90	36.50	36.50	0.97%	3,793,420
Feb 3, 2026	34.74	36.44	34.70	36.15	36.15	4.78%	6,623,900
Feb 2, 2026	35.46	36.09	34.14	34.50	34.50	-4.83%	6,605,239
Jan 30, 2026	36.74	37.75	35.25	36.25	36.25	-2.74%	6,880,126
Jan 29, 2026	38.85	39.77	36.75	37.27	37.27	-8.72%	14,022,828
Jan 28, 2026	39.15	40.99	38.42	40.83	40.83	4.26%	11,109,199
Jan 27, 2026	35.01	40.78	35.01	39.16	39.16	2.65%	13,739,292
Jan 26, 2026	34.98	38.15	34.50	38.15	38.15	10.01%	5,468,768
Jan 23, 2026	35.40	35.76	33.68	34.68	34.68	-0.89%	8,675,259
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