SHE:001298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.29	33.30	32.55	33.07	33.07	-1.64%	18,889,260
Jan 22, 2026	35.08	35.08	33.30	33.62	33.62	-1.70%	21,108,980
Jan 21, 2026	32.38	35.40	32.38	34.20	34.20	3.67%	28,973,160
Jan 20, 2026	33.16	33.80	32.66	32.99	32.99	1.01%	22,502,470
Jan 19, 2026	32.50	32.86	31.81	32.66	32.66	0.65%	21,771,160
Jan 16, 2026	31.32	32.79	31.00	32.45	32.45	4.34%	28,425,948
Jan 15, 2026	30.86	31.36	30.50	31.10	31.10	0.88%	11,629,970
Jan 14, 2026	30.61	31.20	30.45	30.83	30.83	1.55%	11,397,870
Jan 13, 2026	31.68	31.68	30.27	30.36	30.36	-3.53%	11,354,280
Jan 12, 2026	30.77	31.50	30.63	31.47	31.47	2.44%	13,731,570
Jan 9, 2026	30.51	30.72	30.33	30.72	30.72	-0.07%	9,559,024
Jan 8, 2026	30.39	30.95	30.36	30.74	30.74	0.36%	8,349,609
Jan 7, 2026	31.58	31.76	30.47	30.63	30.63	-0.26%	14,117,630
Jan 6, 2026	30.34	30.87	30.23	30.71	30.71	1.32%	11,906,300
Jan 5, 2026	29.71	30.41	29.66	30.31	30.31	2.43%	9,922,001
Dec 31, 2025	30.00	30.34	29.33	29.59	29.59	-0.27%	5,125,866
Dec 30, 2025	29.51	29.80	29.40	29.67	29.67	-0.10%	4,406,036
Dec 29, 2025	29.72	29.93	29.61	29.70	29.70	-	4,262,934
Dec 26, 2025	29.94	30.11	29.61	29.70	29.70	-0.90%	6,136,625
Dec 25, 2025	29.66	30.04	29.65	29.97	29.97	1.08%	6,739,717
Dec 24, 2025	29.05	30.00	29.00	29.65	29.65	2.07%	7,997,110
Dec 23, 2025	29.51	29.51	29.01	29.05	29.05	-1.56%	5,686,606
Dec 22, 2025	29.30	29.70	29.29	29.51	29.51	0.75%	4,730,526
Dec 19, 2025	29.57	29.59	29.11	29.29	29.29	0.34%	4,029,275
Dec 18, 2025	28.91	29.68	28.81	29.19	29.19	0.17%	6,084,241
Dec 17, 2025	28.68	29.19	28.58	29.14	29.14	1.92%	5,924,854
Dec 16, 2025	29.42	29.57	28.51	28.59	28.59	-2.82%	6,565,497
Dec 15, 2025	30.23	30.23	29.41	29.42	29.42	-3.06%	7,304,905
Dec 12, 2025	30.01	30.57	30.01	30.35	30.35	0.17%	4,518,204
Dec 11, 2025	31.30	31.30	30.30	30.30	30.30	-2.35%	7,546,127
Dec 10, 2025	30.99	31.15	30.58	31.03	31.03	-0.67%	7,568,981
Dec 9, 2025	31.31	31.75	31.17	31.24	31.24	-0.83%	8,523,090
Dec 8, 2025	31.10	31.80	30.98	31.50	31.50	0.99%	12,129,270
Dec 5, 2025	31.42	31.50	30.57	31.19	31.19	-2.35%	14,809,994
Dec 4, 2025	31.00	32.26	31.00	31.94	31.94	4.14%	19,422,370
Dec 3, 2025	30.92	31.08	30.33	30.67	30.67	-1.41%	6,719,354
Dec 2, 2025	31.52	31.60	31.00	31.11	31.11	-1.89%	8,043,320
Dec 1, 2025	31.00	31.82	30.93	31.71	31.71	2.95%	12,592,830
Nov 28, 2025	30.71	30.84	30.10	30.80	30.80	0.29%	8,492,534
Nov 27, 2025	30.46	31.25	30.43	30.71	30.71	1.02%	10,382,510
Nov 26, 2025	30.65	31.00	30.36	30.40	30.40	-1.94%	9,374,652
Nov 25, 2025	30.80	31.26	30.60	31.00	31.00	1.64%	11,175,740
Nov 24, 2025	30.65	30.87	29.31	30.50	30.50	-0.36%	15,112,130
Nov 21, 2025	32.55	32.99	30.40	30.61	30.61	-8.79%	20,741,800
Nov 20, 2025	35.40	35.44	33.55	33.56	33.56	-4.28%	18,906,410
Nov 19, 2025	35.58	36.96	34.22	35.06	35.06	-4.36%	26,430,720
Nov 18, 2025	35.00	37.81	34.72	36.66	36.66	3.94%	35,663,720
Nov 17, 2025	36.20	37.24	35.27	35.27	35.27	-4.42%	29,214,140
Nov 14, 2025	35.87	37.50	35.03	36.90	36.90	1.43%	44,573,110
Nov 13, 2025	37.00	37.98	36.07	36.38	36.38	1.39%	64,574,600