SHE:001317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.65	47.28	44.80	44.85	44.85	-3.32%	2,391,151
Mar 19, 2026	46.88	47.64	45.90	46.39	46.39	-1.99%	2,197,826
Mar 18, 2026	46.20	47.88	46.05	47.33	47.33	3.05%	3,947,426
Mar 17, 2026	46.16	47.50	45.61	45.93	45.93	0.07%	3,319,252
Mar 16, 2026	45.50	46.80	45.00	45.90	45.90	1.08%	2,702,860
Mar 13, 2026	45.55	46.30	45.00	45.41	45.41	-0.79%	1,942,643
Mar 12, 2026	46.95	47.10	45.61	45.77	45.77	-2.82%	2,237,500
Mar 11, 2026	48.45	48.80	46.85	47.10	47.10	-2.79%	2,380,509
Mar 10, 2026	48.32	48.56	47.84	48.45	48.45	2.43%	2,268,826
Mar 9, 2026	49.50	49.76	46.60	47.30	47.30	-6.36%	3,836,026
Mar 6, 2026	50.30	51.18	50.16	50.51	50.51	0.24%	1,474,326
Mar 5, 2026	51.38	51.53	50.00	50.39	50.39	-0.47%	1,971,600
Mar 4, 2026	50.90	51.98	50.16	50.63	50.63	-1.88%	2,527,970
Mar 3, 2026	52.01	52.95	51.23	51.60	51.60	-0.79%	2,820,633
Mar 2, 2026	52.36	53.52	51.84	52.01	52.01	-1.72%	3,036,935
Feb 27, 2026	51.71	53.15	51.56	52.92	52.92	2.76%	2,651,335
Feb 26, 2026	52.84	53.36	51.50	51.50	51.50	-2.52%	2,630,800
Feb 25, 2026	52.15	53.25	51.83	52.83	52.83	1.30%	2,944,283
Feb 24, 2026	52.70	53.10	51.87	52.15	52.15	0.73%	3,051,947
Feb 13, 2026	53.50	54.19	51.65	51.77	51.77	-3.23%	4,584,367
Feb 12, 2026	52.88	54.17	52.67	53.50	53.50	1.15%	3,612,572
Feb 11, 2026	52.63	53.50	51.77	52.89	52.89	0.36%	2,964,790
Feb 10, 2026	52.62	53.28	52.26	52.70	52.70	-	2,915,891
Feb 9, 2026	51.68	53.68	51.42	52.70	52.70	1.46%	5,000,440
Feb 6, 2026	49.20	53.40	49.20	51.94	51.94	4.09%	7,742,157
Feb 5, 2026	49.10	50.70	48.85	49.90	49.90	1.09%	4,502,486
Feb 4, 2026	48.95	49.75	48.39	49.36	49.36	1.02%	2,316,200
Feb 3, 2026	48.87	49.05	48.05	48.86	48.86	0.64%	2,574,208
Feb 2, 2026	48.10	50.88	47.96	48.55	48.55	0.39%	4,125,702
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