SHE:001299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.45	14.68	13.65	13.67	13.67	-0.51%	14,131,280
Mar 6, 2026	14.00	14.05	13.50	13.74	13.74	-2.14%	9,693,948
Mar 5, 2026	14.49	14.61	13.79	14.04	14.04	-2.23%	14,177,860
Mar 4, 2026	16.43	16.43	14.15	14.36	14.36	-7.18%	24,396,588
Mar 3, 2026	14.26	15.47	14.08	15.47	15.47	10.03%	13,188,853
Mar 2, 2026	13.66	14.27	13.60	14.06	14.06	1.96%	10,329,310
Feb 27, 2026	13.57	13.81	13.51	13.79	13.79	1.40%	4,940,810
Feb 26, 2026	13.72	13.78	13.44	13.60	13.60	-0.07%	5,203,640
Feb 25, 2026	13.55	13.71	13.48	13.61	13.61	0.29%	4,279,360
Feb 24, 2026	13.24	13.60	13.22	13.57	13.57	3.19%	5,760,360
Feb 13, 2026	13.44	13.44	13.08	13.15	13.15	-1.79%	4,022,820
Feb 12, 2026	13.74	14.00	13.39	13.39	13.39	-2.62%	7,087,520
Feb 11, 2026	13.27	13.75	13.12	13.75	13.75	3.70%	10,337,770
Feb 10, 2026	13.34	13.40	13.15	13.26	13.26	-0.53%	3,519,200
Feb 9, 2026	13.31	13.38	13.23	13.33	13.33	0.23%	4,403,000
Feb 6, 2026	13.12	13.50	13.12	13.30	13.30	0.23%	4,731,950
Feb 5, 2026	13.30	13.55	13.25	13.27	13.27	-1.26%	5,883,190
Feb 4, 2026	13.11	13.75	13.08	13.44	13.44	2.21%	12,977,630
Feb 3, 2026	13.01	13.19	12.80	13.15	13.15	1.00%	5,622,703
Feb 2, 2026	13.02	13.16	12.86	13.02	13.02	-1.14%	5,366,260
Jan 30, 2026	13.01	13.25	12.73	13.17	13.17	0.23%	7,180,000
Jan 29, 2026	13.30	13.47	13.05	13.14	13.14	-2.38%	8,886,690
Jan 28, 2026	13.04	13.54	12.87	13.46	13.46	3.06%	11,499,200
Jan 27, 2026	13.13	13.37	12.81	13.06	13.06	-2.10%	7,561,063
Jan 26, 2026	13.13	13.43	13.13	13.34	13.34	0.30%	7,048,403
Jan 23, 2026	13.23	13.33	13.13	13.30	13.30	-1.04%	8,512,610
Jan 22, 2026	13.19	13.48	13.08	13.44	13.44	3.78%	13,526,748
Jan 21, 2026	12.78	13.01	12.72	12.95	12.95	0.47%	4,379,533
Jan 20, 2026	13.09	13.19	12.78	12.89	12.89	-0.54%	5,621,780
Jan 19, 2026	12.71	12.99	12.71	12.96	12.96	2.37%	5,695,670
Jan 16, 2026	12.71	12.80	12.53	12.66	12.66	-0.71%	5,522,041
Jan 15, 2026	13.00	13.00	12.66	12.75	12.75	-2.89%	8,071,630
Jan 14, 2026	13.15	13.48	12.95	13.13	13.13	-1.87%	12,919,510
Jan 13, 2026	12.88	13.42	12.84	13.38	13.38	3.96%	16,442,910
Jan 12, 2026	12.88	12.98	12.72	12.87	12.87	0.08%	8,608,900
Jan 9, 2026	12.76	12.86	12.63	12.86	12.86	0.55%	9,861,460
Jan 8, 2026	12.68	12.85	12.60	12.79	12.79	0.08%	9,496,946
Jan 7, 2026	13.10	13.14	12.63	12.78	12.78	-1.84%	15,152,546
Jan 6, 2026	12.90	13.19	12.79	13.02	13.02	-1.66%	19,759,015
Jan 5, 2026	13.49	14.29	13.24	13.24	13.24	-9.99%	30,474,690
Dec 31, 2025	14.00	14.71	13.86	14.71	14.71	10.02%	29,730,720
Dec 30, 2025	12.06	13.37	11.80	13.37	13.37	10.04%	12,480,120
Dec 29, 2025	12.06	12.19	11.92	12.15	12.15	0.50%	5,386,580
Dec 26, 2025	12.36	12.36	12.00	12.09	12.09	-2.11%	6,522,577
Dec 25, 2025	12.20	12.49	12.10	12.35	12.35	1.23%	8,807,367
Dec 24, 2025	11.98	12.55	11.89	12.20	12.20	1.08%	13,889,630
Dec 23, 2025	11.95	12.75	11.89	12.07	12.07	0.58%	10,844,600
Dec 22, 2025	11.86	12.05	11.77	12.00	12.00	0.93%	7,162,660
Dec 19, 2025	11.49	11.99	11.42	11.89	11.89	1.62%	8,293,520
Dec 18, 2025	11.88	12.90	11.66	11.70	11.70	-0.43%	16,016,110