SHE:001314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	45.54	46.55	45.43	46.36	46.36	0.85%	2,198,700
Jan 20, 2026	47.28	47.28	45.70	45.97	45.97	-3.30%	3,647,670
Jan 19, 2026	46.35	48.00	46.00	47.54	47.54	1.80%	4,578,400
Jan 16, 2026	46.50	47.00	45.78	46.70	46.70	0.84%	3,091,300
Jan 15, 2026	46.50	47.10	45.90	46.31	46.31	-1.22%	2,746,400
Jan 14, 2026	46.56	47.87	46.14	46.88	46.88	1.76%	5,179,546
Jan 13, 2026	47.63	47.94	45.90	46.07	46.07	-3.30%	4,104,470
Jan 12, 2026	45.49	48.02	45.49	47.64	47.64	4.96%	6,626,600
Jan 9, 2026	45.20	45.40	44.84	45.39	45.39	0.87%	2,429,570
Jan 8, 2026	44.82	45.48	44.80	45.00	45.00	0.76%	1,837,500
Jan 7, 2026	45.49	45.49	44.60	44.66	44.66	-1.74%	2,651,800
Jan 6, 2026	45.80	45.99	45.01	45.45	45.45	-0.48%	3,184,800
Jan 5, 2026	44.86	45.80	44.44	45.67	45.67	1.92%	3,124,170
Dec 31, 2025	45.21	45.54	44.00	44.81	44.81	1.13%	2,969,500
Dec 30, 2025	43.38	45.30	43.19	44.31	44.31	2.14%	3,501,400
Dec 29, 2025	43.16	43.80	43.02	43.38	43.38	0.49%	1,357,300
Dec 26, 2025	43.39	43.68	43.01	43.17	43.17	-1.03%	1,344,700
Dec 25, 2025	43.38	43.72	43.17	43.62	43.62	0.46%	1,155,200
Dec 24, 2025	42.62	43.46	42.49	43.42	43.42	1.88%	1,305,770
Dec 23, 2025	43.03	43.17	42.46	42.62	42.62	-1.14%	1,094,770
Dec 22, 2025	43.03	43.47	43.03	43.11	43.11	0.19%	1,011,600
Dec 19, 2025	42.65	43.24	42.65	43.03	43.03	0.94%	1,086,200
Dec 18, 2025	42.45	43.08	42.18	42.63	42.63	-0.33%	1,281,550
Dec 17, 2025	42.74	42.99	41.91	42.77	42.77	0.07%	1,809,800
Dec 16, 2025	43.69	43.88	42.63	42.74	42.74	-2.15%	1,688,400
Dec 15, 2025	43.86	44.20	43.60	43.68	43.68	-1.53%	1,385,780
Dec 12, 2025	44.40	44.86	43.98	44.36	44.36	-0.09%	1,398,500
Dec 11, 2025	45.68	45.78	44.36	44.40	44.40	-2.78%	2,027,753
Dec 10, 2025	46.00	46.09	45.43	45.67	45.67	-0.87%	1,378,120
Dec 9, 2025	46.18	46.70	46.01	46.07	46.07	-0.56%	1,540,200
Dec 8, 2025	46.20	46.50	45.88	46.33	46.33	0.09%	1,707,400
Dec 5, 2025	46.10	46.70	45.31	46.29	46.29	0.63%	1,830,800
Dec 4, 2025	46.24	46.68	45.41	46.00	46.00	-0.90%	1,911,600
Dec 3, 2025	47.36	47.65	46.26	46.42	46.42	-2.03%	2,084,570
Dec 2, 2025	47.25	47.90	47.04	47.38	47.38	0.19%	2,982,700
Dec 1, 2025	46.13	47.80	45.88	47.29	47.29	2.96%	4,362,070
Nov 28, 2025	46.28	46.33	45.73	45.93	45.93	-0.09%	1,427,583
Nov 27, 2025	45.40	46.31	45.39	45.97	45.97	1.14%	2,224,400
Nov 26, 2025	45.22	46.25	45.18	45.45	45.45	-	1,746,200
Nov 25, 2025	45.18	45.88	45.10	45.45	45.45	1.00%	2,120,800
Nov 24, 2025	43.80	45.18	43.33	45.00	45.00	3.78%	2,476,065
Nov 21, 2025	45.08	45.64	43.34	43.36	43.36	-4.72%	2,661,404
Nov 20, 2025	46.07	46.50	45.50	45.51	45.51	-0.89%	1,430,900
Nov 19, 2025	46.61	46.73	45.82	45.92	45.92	-1.80%	1,925,154
Nov 18, 2025	46.14	46.90	46.14	46.76	46.76	0.82%	1,981,989
Nov 17, 2025	45.90	46.78	45.81	46.38	46.38	1.02%	1,806,700
Nov 14, 2025	45.90	46.30	45.86	45.91	45.91	-0.82%	1,380,900
Nov 13, 2025	46.19	46.37	45.90	46.29	46.29	0.22%	1,562,843
Nov 12, 2025	47.15	47.31	45.68	46.19	46.19	-2.41%	2,586,200
Nov 11, 2025	47.02	47.40	46.96	47.33	47.33	0.36%	2,091,902