SHE:001301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.99	76.15	73.70	75.85	75.85	2.27%	2,180,662
Mar 5, 2026	73.60	74.85	73.20	74.17	74.17	1.77%	2,573,250
Mar 4, 2026	73.05	73.66	71.86	72.88	72.88	-0.90%	3,719,300
Mar 3, 2026	76.28	77.60	73.31	73.54	73.54	-3.62%	4,850,300
Mar 2, 2026	78.70	79.57	75.70	76.30	76.30	-4.45%	5,190,217
Feb 27, 2026	79.09	80.15	78.00	79.85	79.85	0.83%	2,876,876
Feb 26, 2026	80.34	81.50	79.08	79.19	79.19	-1.48%	3,994,000
Feb 25, 2026	77.96	81.01	77.95	80.38	80.38	3.18%	4,701,402
Feb 24, 2026	79.05	79.38	77.80	77.90	77.90	-0.43%	2,205,524
Feb 13, 2026	78.00	78.96	77.66	78.24	78.24	-0.37%	2,035,300
Feb 12, 2026	77.99	78.90	77.38	78.53	78.53	0.54%	2,773,200
Feb 11, 2026	76.56	78.66	76.05	78.11	78.11	2.36%	3,623,512
Feb 10, 2026	76.86	77.77	76.18	76.31	76.31	-1.09%	2,606,215
Feb 9, 2026	79.34	79.38	76.45	77.15	77.15	-2.09%	4,240,271
Feb 6, 2026	74.58	79.49	74.10	78.80	78.80	4.86%	6,718,652
Feb 5, 2026	75.89	76.15	74.55	75.15	75.15	-0.99%	2,271,700
Feb 4, 2026	75.34	76.05	74.67	75.90	75.90	0.76%	2,863,600
Feb 3, 2026	74.50	75.50	73.06	75.33	75.33	2.10%	2,878,324
Feb 2, 2026	75.65	76.74	73.61	73.78	73.78	-2.73%	3,222,300
Jan 30, 2026	74.79	76.38	73.89	75.85	75.85	1.05%	3,300,109
Jan 29, 2026	75.65	76.87	74.70	75.06	75.06	-1.15%	3,503,555
Jan 28, 2026	76.01	76.51	74.25	75.93	75.93	-0.87%	4,129,448
Jan 27, 2026	77.34	77.40	73.16	76.60	76.60	-1.15%	6,064,818
Jan 26, 2026	81.95	82.01	76.88	77.49	77.49	-5.22%	7,796,320
Jan 23, 2026	80.19	82.17	79.84	81.76	81.76	1.96%	3,991,900
Jan 22, 2026	81.31	81.88	79.56	80.19	80.19	-1.27%	2,839,516
Jan 21, 2026	79.18	81.98	79.18	81.22	81.22	1.78%	3,440,830
Jan 20, 2026	83.00	84.30	78.61	79.80	79.80	-3.48%	6,299,875
Jan 19, 2026	82.41	83.80	82.28	82.68	82.68	-0.06%	4,117,962
Jan 16, 2026	84.83	85.05	81.54	82.73	82.73	-4.85%	7,854,088
Jan 15, 2026	86.09	87.50	85.09	86.95	86.95	1.02%	8,513,490
Jan 14, 2026	86.00	87.20	84.65	86.07	86.07	1.75%	6,969,186
Jan 13, 2026	83.20	86.50	83.14	84.59	84.59	1.70%	5,982,226
Jan 12, 2026	84.35	85.09	81.70	83.18	83.18	-2.03%	5,586,612
Jan 9, 2026	81.98	84.96	81.70	84.90	84.90	3.83%	4,970,345
Jan 8, 2026	85.50	85.80	80.71	81.77	81.77	-4.90%	7,243,708
Jan 7, 2026	88.22	88.88	85.58	85.98	85.98	-3.04%	4,570,922
Jan 6, 2026	88.82	89.50	87.01	88.68	88.68	-0.20%	4,452,440
Jan 5, 2026	86.04	89.58	85.68	88.86	88.86	3.55%	3,430,931
Dec 31, 2025	86.66	87.27	85.14	85.81	85.81	-0.68%	2,339,946
Dec 30, 2025	84.69	88.58	83.78	86.40	86.40	1.90%	3,668,331
Dec 29, 2025	86.23	86.59	83.51	84.79	84.79	-2.08%	3,412,600
Dec 26, 2025	85.22	88.66	85.11	86.59	86.59	1.22%	3,343,004
Dec 25, 2025	84.61	86.61	84.11	85.55	85.55	1.12%	2,577,400
Dec 24, 2025	85.08	86.00	83.55	84.60	84.60	-1.15%	2,781,600
Dec 23, 2025	82.71	87.25	82.51	85.58	85.58	3.51%	4,729,546
Dec 22, 2025	78.99	84.36	78.95	82.68	82.68	5.04%	5,079,900
Dec 19, 2025	79.60	79.60	77.89	78.71	78.71	0.10%	3,015,100
Dec 18, 2025	81.07	81.07	78.52	78.63	78.63	-3.40%	3,055,673
Dec 17, 2025	80.66	82.45	79.51	81.40	81.40	1.33%	3,785,400