SHE:001296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.22	28.64	28.13	28.64	28.64	1.13%	3,314,230
Feb 26, 2026	28.28	28.38	27.98	28.32	28.32	0.53%	3,446,496
Feb 25, 2026	28.11	28.33	27.83	28.17	28.17	0.25%	2,787,106
Feb 24, 2026	27.50	28.18	27.50	28.10	28.10	2.29%	3,331,000
Feb 13, 2026	27.83	28.09	27.30	27.47	27.47	-1.12%	3,009,656
Feb 12, 2026	27.77	28.23	27.32	27.78	27.78	0.65%	3,543,600
Feb 11, 2026	27.79	27.97	27.60	27.60	27.60	-0.72%	2,137,571
Feb 10, 2026	27.92	28.16	27.59	27.80	27.80	-0.43%	2,801,471
Feb 9, 2026	27.85	28.10	27.68	27.92	27.92	1.31%	2,569,907
Feb 6, 2026	27.46	27.89	27.34	27.56	27.56	-0.18%	2,533,722
Feb 5, 2026	28.02	28.60	27.52	27.61	27.61	-1.95%	3,121,100
Feb 4, 2026	28.69	28.69	27.82	28.16	28.16	-1.88%	3,962,782
Feb 3, 2026	28.78	28.99	28.20	28.70	28.70	1.41%	3,881,346
Feb 2, 2026	29.08	29.73	28.26	28.30	28.30	-3.38%	5,024,022
Jan 30, 2026	29.00	30.28	28.81	29.29	29.29	2.48%	8,007,599
Jan 29, 2026	29.11	29.58	28.33	28.58	28.58	-2.36%	6,347,114
Jan 28, 2026	29.54	29.98	29.13	29.27	29.27	-1.25%	5,747,315
Jan 27, 2026	29.21	29.92	28.95	29.64	29.64	0.17%	6,087,406
Jan 26, 2026	29.88	30.46	29.18	29.59	29.59	-1.37%	9,888,153
Jan 23, 2026	29.20	30.85	28.82	30.00	30.00	2.56%	13,711,730
Jan 22, 2026	28.65	29.60	28.34	29.25	29.25	2.06%	8,109,866
Jan 21, 2026	27.88	28.82	27.69	28.66	28.66	1.99%	5,859,378
Jan 20, 2026	28.80	28.88	27.78	28.10	28.10	-2.43%	5,929,420
Jan 19, 2026	27.69	28.82	27.51	28.80	28.80	3.60%	8,473,497
Jan 16, 2026	28.00	28.27	27.43	27.80	27.80	0.76%	5,817,403
Jan 15, 2026	27.64	27.88	27.42	27.59	27.59	-1.11%	4,573,879
Jan 14, 2026	28.15	28.37	27.39	27.90	27.90	-0.89%	8,086,182
Jan 13, 2026	29.21	29.45	28.04	28.15	28.15	-3.89%	11,001,620
Jan 12, 2026	28.70	29.70	28.62	29.29	29.29	3.68%	15,733,000
Jan 9, 2026	26.99	28.89	26.99	28.25	28.25	5.02%	14,657,790
Jan 8, 2026	26.28	26.99	26.13	26.90	26.90	2.44%	5,466,554
Jan 7, 2026	26.54	26.60	26.19	26.26	26.26	-0.98%	4,229,584
Jan 6, 2026	26.78	26.86	26.27	26.52	26.52	-0.90%	5,382,906
Jan 5, 2026	26.46	26.83	26.24	26.76	26.76	1.87%	4,572,224
Dec 31, 2025	26.68	26.68	25.84	26.27	26.27	-0.08%	5,005,208
Dec 30, 2025	27.79	27.79	26.03	26.29	26.29	-6.34%	11,040,610
Dec 29, 2025	27.78	28.35	27.60	28.07	28.07	0.57%	6,071,608
Dec 26, 2025	28.34	28.39	27.65	27.91	27.91	-2.48%	8,162,517
Dec 25, 2025	27.53	28.78	27.38	28.62	28.62	3.28%	12,242,898
Dec 24, 2025	27.42	27.79	27.17	27.71	27.71	1.09%	6,072,232
Dec 23, 2025	27.83	28.10	27.11	27.41	27.41	-2.18%	8,573,074
Dec 22, 2025	28.50	28.69	27.77	28.02	28.02	-2.30%	10,070,300
Dec 19, 2025	28.44	29.20	27.59	28.68	28.68	-0.66%	11,671,061
Dec 18, 2025	28.40	29.26	28.21	28.87	28.87	-2.40%	13,968,367
Dec 17, 2025	28.05	29.59	28.05	29.58	29.58	6.17%	21,174,490
Dec 16, 2025	27.83	28.95	27.51	27.86	27.86	-0.32%	17,374,029
Dec 15, 2025	28.18	28.40	27.39	27.95	27.75	-1.52%	14,196,690
Dec 12, 2025	25.90	28.38	25.90	28.38	28.18	10.00%	12,211,620
Dec 11, 2025	26.58	26.68	25.72	25.80	25.62	-2.86%	5,400,550
Dec 10, 2025	26.83	27.07	26.34	26.56	26.37	-1.52%	5,655,134