SHE:001316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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