SHE:001314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.40	48.84	45.16	47.96	47.96	5.85%	3,719,810
Mar 5, 2026	45.00	45.70	45.00	45.31	45.31	1.71%	1,642,000
Mar 4, 2026	44.75	45.46	44.45	44.55	44.55	-1.44%	1,757,100
Mar 3, 2026	46.45	47.10	45.17	45.20	45.20	-2.67%	3,374,300
Mar 2, 2026	47.52	47.99	46.30	46.44	46.44	-3.93%	2,934,900
Feb 27, 2026	47.77	48.45	47.33	48.34	48.34	0.92%	2,266,929
Feb 26, 2026	47.85	48.21	47.72	47.90	47.90	0.17%	1,935,000
Feb 25, 2026	48.40	48.48	47.42	47.82	47.82	-0.81%	2,403,105
Feb 24, 2026	48.65	48.65	46.74	48.21	48.21	-0.31%	2,700,301
Feb 13, 2026	47.91	48.85	47.91	48.36	48.36	0.69%	2,264,134
Feb 12, 2026	47.99	48.33	47.47	48.03	48.03	0.06%	2,163,255
Feb 11, 2026	48.40	48.86	47.52	48.00	48.00	1.98%	3,795,550
Feb 10, 2026	46.73	47.64	46.73	47.07	47.07	0.47%	1,339,059
Feb 9, 2026	46.39	47.14	46.21	46.85	46.85	1.96%	1,801,400
Feb 6, 2026	45.43	46.24	45.10	45.95	45.95	0.55%	2,052,600
Feb 5, 2026	46.50	46.50	45.61	45.70	45.70	-2.04%	1,680,204
Feb 4, 2026	47.00	47.18	46.26	46.65	46.65	-1.37%	1,937,659
Feb 3, 2026	47.04	47.50	46.51	47.30	47.30	1.72%	2,034,800
Feb 2, 2026	47.09	49.19	46.50	46.50	46.50	-1.71%	3,135,693
Jan 30, 2026	47.50	47.70	46.55	47.31	47.31	-0.84%	2,475,000
Jan 29, 2026	48.22	49.11	47.70	47.71	47.71	-2.23%	3,671,800
Jan 28, 2026	49.31	49.95	48.54	48.80	48.80	-3.14%	5,421,929
Jan 27, 2026	48.13	50.49	47.38	50.38	50.38	4.00%	8,724,459
Jan 26, 2026	48.76	48.90	47.80	48.44	48.44	0.06%	5,094,795
Jan 23, 2026	50.70	50.70	48.15	48.41	48.41	4.40%	8,860,304
Jan 22, 2026	46.37	47.34	46.26	46.37	46.37	0.02%	1,621,900
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