SHE:001296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	25.06	25.60	24.81	25.58	25.58	2.69%	2,336,865
Apr 13, 2026	24.78	24.98	24.50	24.91	24.91	0.52%	1,321,045
Apr 10, 2026	24.72	25.00	24.58	24.78	24.78	0.85%	1,463,726
Apr 9, 2026	24.67	24.85	24.53	24.57	24.57	-1.17%	1,179,894
Apr 8, 2026	24.41	24.90	24.10	24.86	24.86	3.20%	1,685,000
Apr 7, 2026	23.79	24.28	23.64	24.09	24.09	1.86%	1,540,500
Apr 3, 2026	24.42	24.42	23.50	23.65	23.65	-2.27%	1,079,224
Apr 2, 2026	24.35	24.67	23.92	24.20	24.20	-0.74%	1,091,450
Apr 1, 2026	24.43	24.53	24.20	24.38	24.38	1.33%	1,178,193
Mar 31, 2026	24.54	24.68	24.00	24.06	24.06	-1.96%	1,498,794
Mar 30, 2026	24.18	24.54	24.06	24.54	24.54	0.86%	1,401,300
Mar 27, 2026	23.87	24.45	23.53	24.33	24.33	1.37%	1,312,810
Mar 26, 2026	24.00	24.49	23.82	24.00	24.00	-0.74%	1,420,049
Mar 25, 2026	24.01	24.37	23.96	24.18	24.18	0.75%	1,440,780
Mar 24, 2026	23.56	24.06	23.16	24.00	24.00	3.90%	2,450,048
Mar 23, 2026	24.19	24.41	22.98	23.10	23.10	-6.29%	3,027,052
Mar 20, 2026	24.94	25.53	24.43	24.65	24.65	-0.76%	2,699,848
Mar 19, 2026	25.40	25.51	24.74	24.84	24.84	-3.08%	2,070,640
Mar 18, 2026	25.63	25.73	25.16	25.63	25.63	0.35%	1,892,132
Mar 17, 2026	26.02	26.27	25.51	25.54	25.54	-1.88%	1,891,926
Mar 16, 2026	25.72	26.28	25.65	26.03	26.03	0.74%	1,560,903
Mar 13, 2026	25.93	26.29	25.80	25.84	25.84	-0.73%	1,825,806
Mar 12, 2026	26.57	26.65	25.92	26.03	26.03	-2.03%	2,210,000
Mar 11, 2026	27.11	27.46	26.53	26.57	26.57	-1.99%	2,690,380
Mar 10, 2026	26.34	27.13	26.25	27.11	27.11	3.95%	3,488,466
Mar 9, 2026	27.03	27.03	25.68	26.08	26.08	-4.08%	4,167,998
Mar 6, 2026	27.00	27.56	26.88	27.19	27.19	0.55%	2,268,580
Mar 5, 2026	27.83	27.94	26.85	27.04	27.04	-1.21%	3,459,320
Mar 4, 2026	27.17	27.94	26.69	27.37	27.37	-1.69%	4,534,968
Mar 3, 2026	28.59	29.29	27.44	27.84	27.84	-1.87%	8,077,748
Mar 2, 2026	28.52	28.94	28.01	28.37	28.37	-0.94%	4,672,987
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