SHE:001311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	40.80	44.48	40.43	44.48	44.48	9.99%	11,838,018
Jan 26, 2026	40.01	42.21	39.78	40.44	40.44	2.90%	11,246,680
Jan 23, 2026	38.23	39.50	37.91	39.30	39.30	2.61%	8,216,301
Jan 22, 2026	36.89	39.46	36.65	38.30	38.30	3.54%	10,584,320
Jan 21, 2026	34.60	37.22	34.60	36.99	36.99	5.90%	10,390,150
Jan 20, 2026	35.20	36.00	34.60	34.93	34.93	-1.22%	7,070,594
Jan 19, 2026	33.74	35.50	33.10	35.36	35.36	5.14%	9,006,202
Jan 16, 2026	32.30	33.63	32.04	33.63	33.63	4.54%	8,342,767
Jan 15, 2026	31.68	32.63	31.60	32.17	32.17	0.53%	4,463,274
Jan 14, 2026	32.25	32.25	31.30	32.00	32.00	-0.90%	7,052,700
Jan 13, 2026	32.48	33.35	32.06	32.29	32.29	-1.04%	7,989,927
Jan 12, 2026	33.39	33.39	31.88	32.63	32.63	-2.48%	9,922,436
Jan 9, 2026	34.38	36.50	32.50	33.46	33.46	-0.12%	11,180,850
Jan 8, 2026	33.46	34.00	32.75	33.50	33.50	-0.30%	8,996,131
Jan 7, 2026	32.64	33.79	32.42	33.60	33.60	2.94%	8,742,285
Jan 6, 2026	32.12	32.94	32.08	32.64	32.64	1.56%	11,379,888
Jan 5, 2026	31.86	32.57	31.71	32.14	32.14	0.19%	5,643,685
Dec 31, 2025	32.00	32.60	31.41	32.08	32.08	-	8,018,004
Dec 30, 2025	32.12	32.80	31.10	32.08	32.08	-0.99%	16,775,740
Dec 29, 2025	29.65	32.40	28.97	32.40	32.40	10.02%	12,350,270
Dec 26, 2025	31.35	33.68	29.41	29.45	29.45	-5.67%	13,015,730
Dec 25, 2025	30.75	31.40	30.35	31.22	31.22	1.86%	4,434,136
Dec 24, 2025	30.00	30.95	29.91	30.65	30.65	2.34%	4,692,029
Dec 23, 2025	30.98	31.88	29.80	29.95	29.95	-3.01%	4,982,932
Dec 22, 2025	30.10	31.27	29.98	30.88	30.88	2.76%	6,224,465
Dec 19, 2025	30.50	30.79	29.94	30.05	30.05	-0.46%	4,362,484
Dec 18, 2025	29.85	30.55	29.56	30.19	30.19	0.70%	4,414,405
Dec 17, 2025	29.40	30.14	29.34	29.98	29.98	1.32%	5,684,015
Dec 16, 2025	30.63	30.83	29.34	29.59	29.59	-4.12%	8,772,253
Dec 15, 2025	31.27	31.80	30.34	30.86	30.86	-1.56%	11,150,750
Dec 12, 2025	30.74	32.18	30.74	31.35	31.35	1.00%	12,370,038
Dec 11, 2025	31.70	32.80	31.04	31.04	31.04	-2.08%	17,764,780
Dec 10, 2025	28.81	31.70	28.34	31.70	31.70	9.99%	12,580,460
Dec 9, 2025	28.58	29.40	28.38	28.82	28.82	-0.14%	7,781,231
Dec 8, 2025	27.77	29.40	27.42	28.86	28.86	4.08%	11,014,330
Dec 5, 2025	26.54	29.00	26.54	27.73	27.73	3.47%	12,079,731
Dec 4, 2025	26.24	26.90	26.24	26.80	26.80	1.94%	4,696,189
Dec 3, 2025	26.00	26.78	26.00	26.29	26.29	1.12%	4,555,430
Dec 2, 2025	26.24	26.57	25.85	26.00	26.00	-0.95%	4,014,999
Dec 1, 2025	26.33	26.84	26.17	26.25	26.25	-0.30%	5,997,694
Nov 28, 2025	25.50	26.36	25.36	26.33	26.33	2.97%	5,434,773
Nov 27, 2025	25.21	26.15	25.21	25.57	25.57	1.35%	4,394,955
Nov 26, 2025	24.65	25.74	24.35	25.23	25.23	2.06%	4,937,647
Nov 25, 2025	24.68	24.99	24.68	24.72	24.72	0.90%	2,578,661
Nov 24, 2025	24.00	25.04	23.88	24.50	24.50	3.03%	5,475,478
Nov 21, 2025	24.60	24.76	23.48	23.78	23.78	-3.57%	4,849,514
Nov 20, 2025	25.56	25.86	24.52	24.66	24.66	-3.60%	4,298,355
Nov 19, 2025	25.66	25.92	25.41	25.58	25.58	-0.51%	1,938,090
Nov 18, 2025	25.99	26.20	25.44	25.71	25.71	-0.96%	3,111,852
Nov 17, 2025	26.40	26.45	25.76	25.96	25.96	-2.19%	3,990,037