SHE:001316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.80	48.80	46.51	47.85	47.85	-3.06%	4,047,643
Mar 26, 2026	48.69	49.80	47.69	49.36	49.36	3.74%	6,393,761
Mar 25, 2026	43.27	47.58	43.27	47.58	47.58	10.01%	2,631,261
Mar 24, 2026	42.59	43.60	42.12	43.25	43.25	3.47%	2,575,780
Mar 23, 2026	44.68	44.68	41.45	41.80	41.80	-7.09%	2,299,920
Mar 20, 2026	46.50	47.28	44.92	44.99	44.99	-2.41%	1,365,880
Mar 19, 2026	47.64	47.80	45.70	46.10	46.10	-3.98%	1,522,747
Mar 18, 2026	47.39	48.14	47.13	48.01	48.01	1.59%	1,128,440
Mar 17, 2026	48.50	48.90	47.01	47.26	47.26	-2.46%	1,010,800
Mar 16, 2026	48.23	48.65	47.25	48.45	48.45	0.71%	1,373,600
Mar 13, 2026	49.16	49.37	48.01	48.11	48.11	-2.16%	1,408,340
Mar 12, 2026	50.44	50.67	49.00	49.17	49.17	-2.46%	2,042,800
Mar 11, 2026	51.55	52.33	50.05	50.41	50.41	-3.06%	2,764,720
Mar 10, 2026	50.70	52.58	50.63	52.00	52.00	1.56%	2,645,600
Mar 9, 2026	51.40	52.48	50.61	51.20	51.20	-0.16%	3,751,590
Mar 6, 2026	50.26	52.50	49.80	51.28	51.28	1.34%	4,677,840
Mar 5, 2026	51.48	51.58	49.42	50.60	50.60	-1.17%	4,339,800
Mar 4, 2026	47.38	51.50	47.37	51.20	51.20	7.32%	5,608,867
Mar 3, 2026	50.46	50.96	47.44	47.71	47.71	-5.43%	4,692,921
Mar 2, 2026	51.50	51.83	50.35	50.45	50.45	-1.14%	4,898,181
Feb 27, 2026	50.94	52.28	50.63	51.03	51.03	-0.41%	3,320,411
Feb 26, 2026	51.00	51.40	49.78	51.24	51.24	0.53%	3,600,601
Feb 25, 2026	51.30	51.41	50.50	50.97	50.97	-0.72%	2,901,780
Feb 24, 2026	52.82	52.94	51.00	51.34	51.34	-0.98%	3,109,920
Feb 13, 2026	52.19	53.48	51.60	51.85	51.85	-1.14%	3,544,320
Feb 12, 2026	53.00	53.75	52.00	52.45	52.45	-1.56%	4,158,570
Feb 11, 2026	55.00	55.10	52.36	53.28	53.28	-6.26%	6,240,820
Feb 10, 2026	58.80	58.88	54.60	56.84	56.84	-3.97%	6,882,694
Feb 9, 2026	59.46	61.00	57.44	59.19	59.19	-0.29%	6,270,111
Feb 6, 2026	60.51	62.66	59.12	59.36	59.36	-5.33%	8,130,619
Feb 5, 2026	59.68	63.63	58.15	62.70	62.70	4.01%	10,730,471
Feb 4, 2026	60.00	61.96	58.64	60.28	60.28	7.01%	12,502,566
Feb 3, 2026	51.36	56.33	50.22	56.33	56.33	10.00%	5,335,262
Feb 2, 2026	50.60	53.00	50.00	51.21	51.21	0.37%	5,703,651
Jan 30, 2026	52.40	52.79	50.10	51.02	51.02	-2.63%	8,222,831
Jan 29, 2026	51.00	52.40	49.62	52.40	52.40	9.99%	5,089,760
Jan 28, 2026	50.51	51.00	46.95	47.64	47.64	-7.13%	7,465,315
Jan 27, 2026	46.35	52.44	45.55	51.30	51.30	7.55%	9,771,921
Jan 26, 2026	52.98	53.50	47.70	47.70	47.70	-10.00%	8,803,555
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