SHE:001317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.66	48.60	47.46	48.36	48.36	1.68%	2,904,200
Jan 29, 2026	47.01	48.60	46.49	47.56	47.56	0.32%	3,102,480
Jan 28, 2026	47.60	48.66	47.12	47.41	47.41	-1.64%	2,542,702
Jan 27, 2026	49.00	49.58	46.48	48.20	48.20	-2.55%	5,838,749
Jan 26, 2026	50.80	51.20	48.70	49.46	49.46	-3.27%	3,918,926
Jan 23, 2026	51.01	51.25	50.20	51.13	51.13	1.13%	2,810,346
Jan 22, 2026	51.01	51.30	50.04	50.56	50.56	-0.86%	3,625,152
Jan 21, 2026	52.47	53.00	50.85	51.00	51.00	-3.77%	4,430,822
Jan 20, 2026	55.31	55.35	52.61	53.00	53.00	-3.46%	4,330,261
Jan 19, 2026	53.19	55.43	52.59	54.90	54.90	2.04%	4,692,685
Jan 16, 2026	53.50	54.72	52.98	53.80	53.80	0.58%	4,686,865
Jan 15, 2026	56.02	56.46	52.45	53.49	53.49	-5.29%	7,810,962
Jan 14, 2026	53.65	57.80	53.40	56.48	56.48	3.22%	8,639,858
Jan 13, 2026	55.50	56.98	54.31	54.72	54.72	-2.82%	6,118,002
Jan 12, 2026	54.66	57.30	54.20	56.31	56.31	3.28%	7,975,663
Jan 9, 2026	54.33	55.84	53.94	54.52	54.52	-0.15%	7,034,171
Jan 8, 2026	53.00	55.88	52.71	54.60	54.60	2.40%	7,721,082
Jan 7, 2026	52.49	54.73	52.40	53.32	53.32	0.49%	7,338,933
Jan 6, 2026	53.01	53.33	52.01	53.06	53.06	-0.60%	6,179,006
Jan 5, 2026	55.30	55.42	53.14	53.38	53.38	-3.14%	6,611,455
Dec 31, 2025	55.30	56.44	51.17	55.11	55.11	-1.64%	11,594,080
Dec 30, 2025	53.80	56.78	52.29	56.03	56.03	2.28%	12,043,980
Dec 29, 2025	53.31	55.98	52.59	54.78	54.78	2.18%	11,938,020
Dec 26, 2025	51.33	55.70	51.02	53.61	53.61	2.21%	12,950,890
Dec 25, 2025	53.36	54.19	51.80	52.45	52.45	-1.71%	8,568,525
Dec 24, 2025	54.02	55.54	52.85	53.36	53.36	-3.44%	10,779,350
Dec 23, 2025	56.00	58.60	54.10	55.26	55.26	-4.84%	12,950,380
Dec 22, 2025	56.00	59.53	55.12	58.07	58.07	3.29%	17,069,970
Dec 19, 2025	50.61	58.85	49.31	56.22	56.22	5.08%	20,966,542
Dec 18, 2025	59.00	62.92	52.56	53.50	53.50	-6.47%	24,958,440
Dec 17, 2025	53.22	57.20	50.00	57.20	57.20	10.00%	19,277,510
Dec 16, 2025	49.28	52.00	48.98	52.00	52.00	10.01%	4,726,869
Dec 15, 2025	43.09	47.27	42.47	47.27	47.27	10.01%	8,724,446
Dec 12, 2025	43.40	45.89	42.50	42.97	42.97	-0.95%	8,014,228
Dec 11, 2025	41.42	44.43	40.69	43.38	43.38	4.73%	6,271,861
Dec 10, 2025	41.26	41.83	40.81	41.42	41.42	0.07%	1,722,172
Dec 9, 2025	42.16	42.30	41.39	41.39	41.39	-2.17%	1,569,660
Dec 8, 2025	41.60	42.58	41.43	42.31	42.31	1.90%	2,092,758
Dec 5, 2025	41.80	42.02	41.03	41.52	41.52	-0.14%	1,483,364
Dec 4, 2025	41.88	42.16	41.19	41.58	41.58	-1.00%	1,394,580
Dec 3, 2025	42.78	42.78	41.70	42.00	42.00	-1.82%	1,616,934
Dec 2, 2025	42.64	42.95	41.96	42.78	42.78	0.05%	1,943,075
Dec 1, 2025	41.95	43.32	41.93	42.76	42.76	1.93%	2,485,532
Nov 28, 2025	41.05	41.96	40.91	41.95	41.95	1.97%	1,862,653
Nov 27, 2025	41.70	41.70	41.00	41.14	41.14	-0.34%	1,544,203
Nov 26, 2025	41.49	41.95	41.20	41.28	41.28	-0.60%	2,062,231
Nov 25, 2025	40.80	41.68	40.52	41.53	41.53	2.09%	1,954,310
Nov 24, 2025	39.92	40.91	39.60	40.68	40.68	1.95%	2,094,302
Nov 21, 2025	41.27	41.71	39.50	39.90	39.90	-3.92%	2,729,604
Nov 20, 2025	41.95	42.31	41.50	41.53	41.53	-1.00%	1,777,330