SHE:001301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	81.52	82.07	78.40	80.33	80.33	-3.18%	4,372,634
Dec 15, 2025	85.29	86.70	81.40	82.97	82.97	-3.60%	4,529,545
Dec 12, 2025	84.62	87.14	82.30	86.07	86.07	2.22%	5,493,876
Dec 11, 2025	86.22	88.24	83.90	84.20	84.20	-2.31%	3,607,848
Dec 10, 2025	86.49	87.68	84.26	86.19	86.19	0.01%	3,466,578
Dec 9, 2025	85.07	87.10	84.40	86.18	86.18	0.17%	3,623,631
Dec 8, 2025	85.88	86.50	83.73	86.03	86.03	0.74%	5,739,831
Dec 5, 2025	85.65	87.66	83.88	85.40	85.40	0.36%	3,748,791
Dec 4, 2025	84.36	86.86	83.90	85.09	85.09	0.82%	3,236,524
Dec 3, 2025	85.81	86.06	83.88	84.40	84.40	-2.21%	3,571,500
Dec 2, 2025	86.67	87.58	85.11	86.31	86.31	-0.70%	3,027,719
Dec 1, 2025	87.18	90.01	85.65	86.92	86.92	-0.32%	5,339,572
Nov 28, 2025	83.50	87.88	82.92	87.20	87.20	4.64%	7,230,243
Nov 27, 2025	83.85	85.21	82.43	83.33	83.33	-0.63%	5,635,500
Nov 26, 2025	85.24	85.89	82.01	83.86	83.86	-1.63%	6,870,130
Nov 25, 2025	86.70	87.99	85.11	85.25	85.25	-1.33%	3,951,400
Nov 24, 2025	86.00	89.27	84.93	86.40	86.40	0.58%	4,455,916
Nov 21, 2025	90.06	91.50	85.50	85.90	85.90	-7.00%	6,579,039
Nov 20, 2025	96.30	98.00	92.18	92.37	92.37	-4.08%	4,713,945
Nov 19, 2025	91.53	98.19	91.30	96.30	96.30	4.87%	7,124,222
Nov 18, 2025	95.00	96.05	90.55	91.83	91.83	-3.74%	7,611,308
Nov 17, 2025	99.93	101.00	91.10	95.40	95.40	-5.54%	8,464,400
Nov 14, 2025	106.41	107.49	100.00	101.00	101.00	-7.00%	7,098,800
Nov 13, 2025	100.18	109.70	100.18	108.60	108.60	8.60%	8,120,616