SHE:001311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.32	35.27	34.22	35.25	35.25	2.83%	3,523,850
Mar 9, 2026	34.17	34.87	33.38	34.28	34.28	-3.03%	5,460,738
Mar 6, 2026	35.00	36.04	34.87	35.35	35.35	-0.28%	3,964,107
Mar 5, 2026	36.70	36.85	34.73	35.45	35.45	-1.58%	5,099,333
Mar 4, 2026	36.00	37.24	35.61	36.02	36.02	-0.61%	4,377,126
Mar 3, 2026	38.18	38.69	36.21	36.24	36.24	-5.40%	5,449,763
Mar 2, 2026	39.30	40.23	38.28	38.31	38.31	-4.77%	5,407,801
Feb 27, 2026	41.88	42.01	40.01	40.23	40.23	-3.53%	5,464,656
Feb 26, 2026	41.17	42.08	40.31	41.70	41.70	1.29%	3,731,381
Feb 25, 2026	40.39	41.35	39.95	41.17	41.17	1.43%	4,467,819
Feb 24, 2026	39.57	40.69	38.01	40.59	40.59	3.10%	5,591,678
Feb 13, 2026	39.50	40.26	38.80	39.37	39.37	-0.15%	3,939,598
Feb 12, 2026	39.58	40.55	38.86	39.43	39.43	-0.45%	6,472,937
Feb 11, 2026	40.40	40.79	38.69	39.61	39.61	-2.89%	7,944,614
Feb 10, 2026	43.07	44.36	40.74	40.79	40.79	-7.30%	9,467,022
Feb 9, 2026	43.66	44.10	42.40	44.00	44.00	1.38%	5,911,174
Feb 6, 2026	44.50	44.52	41.00	43.40	43.40	-2.89%	10,844,790
Feb 5, 2026	44.03	46.97	44.00	44.69	44.69	2.50%	15,291,450
Feb 4, 2026	42.45	44.45	41.82	43.60	43.60	1.92%	7,152,712
Feb 3, 2026	41.80	43.10	41.03	42.78	42.78	2.22%	4,596,264
Feb 2, 2026	43.82	44.80	41.00	41.85	41.85	-2.49%	7,779,227
Jan 30, 2026	42.79	43.60	41.00	42.92	42.92	-0.19%	9,592,201
Jan 29, 2026	43.77	44.69	42.22	43.00	43.00	-3.80%	12,572,090
Jan 28, 2026	45.98	46.90	44.01	44.70	44.70	0.49%	11,932,060
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