SHE:001316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	52.03	53.00	49.00	53.00	53.00	10.00%	7,366,706
Jan 22, 2026	43.80	48.18	43.17	48.18	48.18	10.00%	4,090,681
Jan 21, 2026	42.80	45.50	42.19	43.80	43.80	2.34%	5,274,900
Jan 20, 2026	41.59	44.49	41.59	42.80	42.80	1.59%	6,076,490
Jan 19, 2026	40.50	43.55	39.58	42.13	42.13	6.04%	6,179,075
Jan 16, 2026	39.55	39.90	38.47	39.73	39.73	0.97%	2,979,740
Jan 15, 2026	39.90	39.90	38.33	39.35	39.35	-1.40%	2,394,846
Jan 14, 2026	40.10	40.86	39.34	39.91	39.91	-0.50%	3,685,132
Jan 13, 2026	43.00	43.00	39.77	40.11	40.11	-7.75%	5,803,875
Jan 12, 2026	41.24	44.09	40.55	43.48	43.48	5.38%	8,564,887
Jan 9, 2026	39.66	42.69	38.98	41.26	41.26	4.59%	8,541,983
Jan 8, 2026	38.33	39.66	38.10	39.45	39.45	2.04%	3,863,019
Jan 7, 2026	39.13	39.20	38.01	38.66	38.66	-1.23%	3,370,000
Jan 6, 2026	40.02	40.18	38.94	39.14	39.14	-2.27%	4,001,124
Jan 5, 2026	40.00	41.38	38.60	40.05	40.05	1.44%	5,553,863
Dec 31, 2025	37.50	41.00	37.31	39.48	39.48	5.31%	5,931,980
Dec 30, 2025	37.89	38.05	37.26	37.49	37.49	-1.13%	2,167,362
Dec 29, 2025	38.91	38.95	37.55	37.92	37.92	-1.40%	2,793,840
Dec 26, 2025	39.20	39.36	38.00	38.46	38.46	-1.21%	3,907,703
Dec 25, 2025	38.00	39.37	37.50	38.93	38.93	2.21%	7,643,963
Dec 24, 2025	34.62	38.09	34.21	38.09	38.09	9.99%	5,903,283
Dec 23, 2025	35.53	35.69	34.58	34.63	34.63	-2.09%	1,335,230
Dec 22, 2025	34.81	35.58	34.70	35.37	35.37	1.26%	1,408,657
Dec 19, 2025	34.38	35.32	34.24	34.93	34.93	1.57%	1,162,980
Dec 18, 2025	33.61	34.79	33.22	34.39	34.39	1.84%	1,612,240
Dec 17, 2025	34.35	34.83	32.60	33.77	33.77	-2.20%	2,334,864
Dec 16, 2025	35.60	36.10	34.19	34.53	34.53	-3.66%	1,834,704
Dec 15, 2025	35.77	36.32	35.54	35.84	35.84	-0.28%	1,206,400
Dec 12, 2025	35.52	36.36	35.39	35.94	35.94	0.98%	1,418,980
Dec 11, 2025	36.91	37.10	35.51	35.59	35.59	-3.16%	1,824,060
Dec 10, 2025	36.55	37.20	36.20	36.75	36.75	0.22%	1,418,160
Dec 9, 2025	37.00	37.55	36.60	36.67	36.67	-1.74%	1,865,980
Dec 8, 2025	37.48	37.78	37.09	37.32	37.32	0.54%	3,013,540
Dec 5, 2025	36.20	37.46	36.10	37.12	37.12	2.54%	2,570,511
Dec 4, 2025	36.42	36.84	35.98	36.20	36.20	-1.66%	2,290,611
Dec 3, 2025	37.36	37.50	36.20	36.81	36.81	-0.84%	3,264,107
Dec 2, 2025	37.38	37.98	36.49	37.12	37.12	-1.77%	5,011,210
Dec 1, 2025	36.33	38.50	35.79	37.79	37.79	6.00%	8,208,439
Nov 28, 2025	33.77	37.22	33.73	35.65	35.65	5.35%	7,484,190
Nov 27, 2025	33.65	34.72	33.51	33.84	33.84	0.71%	844,620
Nov 26, 2025	34.39	34.47	33.56	33.60	33.60	-2.33%	1,086,700
Nov 25, 2025	34.50	34.99	34.03	34.40	34.40	1.50%	1,003,640
Nov 24, 2025	33.20	34.13	33.20	33.89	33.89	3.01%	1,283,860
Nov 21, 2025	34.49	34.50	32.90	32.90	32.90	-4.61%	1,343,900
Nov 20, 2025	35.00	35.10	34.38	34.49	34.49	-0.95%	767,720
Nov 19, 2025	35.36	35.61	34.69	34.82	34.82	-1.33%	1,006,812
Nov 18, 2025	35.81	36.25	35.10	35.29	35.29	-2.00%	1,323,320
Nov 17, 2025	35.80	36.78	35.66	36.01	36.01	0.31%	1,458,700
Nov 14, 2025	37.20	37.20	35.90	35.90	35.90	-3.49%	2,352,707
Nov 13, 2025	35.48	37.27	35.46	37.20	37.20	4.35%	4,907,765