SHE:001301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	99.92	103.49	95.03	100.00	100.00	-0.20%	6,417,930
Nov 11, 2025	102.76	103.40	98.10	100.20	100.20	-0.18%	4,663,580
Nov 10, 2025	102.00	105.29	99.30	100.38	100.38	-1.02%	7,539,680
Nov 7, 2025	93.89	103.00	92.33	101.41	101.41	8.08%	10,366,800
Nov 6, 2025	94.29	97.00	92.50	93.83	93.83	-0.49%	5,270,700
Nov 5, 2025	88.09	95.08	88.00	94.29	94.29	3.89%	7,426,500
Nov 4, 2025	93.80	96.89	88.85	90.76	90.76	-3.20%	7,819,500
Nov 3, 2025	99.15	99.19	91.38	93.76	93.76	-5.67%	10,866,440
Oct 31, 2025	93.13	102.32	92.09	99.40	99.40	6.86%	13,319,900
Oct 30, 2025	87.94	93.50	86.01	93.02	93.02	4.99%	11,278,730
Oct 29, 2025	83.06	89.40	83.03	88.60	88.60	6.71%	9,140,300
Oct 28, 2025	80.92	83.64	79.50	83.03	83.03	-0.59%	9,026,464
Oct 27, 2025	84.10	86.20	81.89	83.52	83.52	-1.63%	8,085,040
Oct 24, 2025	83.52	85.07	82.65	84.90	84.90	2.34%	4,771,643
Oct 23, 2025	80.00	83.40	78.82	82.96	82.96	2.42%	6,004,900
Oct 22, 2025	83.30	85.55	80.10	81.00	81.00	-3.12%	6,789,200
Oct 21, 2025	83.00	85.43	82.02	83.61	83.61	0.76%	6,747,200
Oct 20, 2025	85.43	85.90	81.70	82.98	82.98	-0.01%	7,056,600