SHE:001317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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