SHE:001319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.00	30.15	29.59	29.67	29.67	-1.79%	2,975,100
Feb 26, 2026	29.91	30.49	29.91	30.21	30.21	0.67%	2,689,400
Feb 25, 2026	30.70	30.78	29.80	30.01	30.01	-2.28%	3,694,643
Feb 24, 2026	30.79	30.88	30.35	30.71	30.71	1.32%	3,263,600
Feb 13, 2026	30.64	30.94	30.22	30.31	30.31	-1.56%	2,879,900
Feb 12, 2026	30.45	31.57	30.42	30.79	30.79	0.79%	4,854,200
Feb 11, 2026	30.56	30.78	30.23	30.55	30.55	-0.03%	2,635,852
Feb 10, 2026	30.81	31.16	30.45	30.56	30.56	-0.65%	2,664,500
Feb 9, 2026	30.07	30.95	29.65	30.76	30.76	3.39%	4,462,200
Feb 6, 2026	29.30	30.25	29.07	29.75	29.75	0.98%	3,105,008
Feb 5, 2026	30.15	30.15	29.38	29.46	29.46	-2.74%	3,040,500
Feb 4, 2026	30.28	30.78	29.92	30.29	30.29	-0.49%	3,354,807
Feb 3, 2026	30.21	30.60	29.74	30.44	30.44	1.87%	4,335,600
Feb 2, 2026	30.10	30.78	29.83	29.88	29.88	-1.13%	4,829,400
Jan 30, 2026	28.58	30.69	28.58	30.22	30.22	5.37%	8,371,100
Jan 29, 2026	29.44	29.44	28.53	28.68	28.68	-3.17%	5,575,800
Jan 28, 2026	30.91	30.93	29.56	29.62	29.62	-3.64%	5,251,106
Jan 27, 2026	29.85	31.18	29.70	30.74	30.74	2.98%	7,573,406
Jan 26, 2026	30.10	31.17	29.58	29.85	29.85	-0.43%	7,308,826
Jan 23, 2026	30.33	30.50	29.76	29.98	29.98	-0.83%	5,376,540
Jan 22, 2026	30.74	31.00	30.11	30.23	30.23	-1.53%	6,783,700
Jan 21, 2026	29.31	31.71	29.02	30.70	30.70	4.46%	12,694,590
Jan 20, 2026	28.50	30.65	28.41	29.39	29.39	2.83%	10,207,320
Jan 19, 2026	28.40	29.19	28.22	28.58	28.58	1.17%	6,835,700
Jan 16, 2026	27.12	28.35	27.08	28.25	28.25	4.28%	7,774,336
Jan 15, 2026	26.91	27.28	26.76	27.09	27.09	0.33%	2,578,406
Jan 14, 2026	26.87	27.37	26.50	27.00	27.00	0.48%	3,822,200
Jan 13, 2026	27.49	27.55	26.75	26.87	26.87	-2.29%	4,027,816
Jan 12, 2026	27.29	27.64	26.92	27.50	27.50	0.92%	4,671,700
Jan 9, 2026	27.05	27.30	26.89	27.25	27.25	0.89%	3,289,155
Jan 8, 2026	26.90	27.14	26.80	27.01	27.01	0.07%	2,293,343
Jan 7, 2026	27.30	27.36	26.92	26.99	26.99	-1.21%	2,922,600
Jan 6, 2026	27.28	27.47	27.16	27.32	27.32	0.26%	2,833,907
Jan 5, 2026	27.46	27.46	27.05	27.25	27.25	-0.80%	3,897,900
Dec 31, 2025	27.50	27.65	27.20	27.47	27.47	-0.15%	4,053,342
Dec 30, 2025	26.73	27.69	26.56	27.51	27.51	2.34%	6,490,647
Dec 29, 2025	26.00	27.42	25.85	26.88	26.88	3.90%	5,614,600
Dec 26, 2025	26.23	26.36	25.74	25.87	25.87	-1.30%	2,159,700
Dec 25, 2025	25.79	26.21	25.65	26.21	26.21	1.98%	1,974,700
Dec 24, 2025	25.29	25.77	25.27	25.70	25.70	1.54%	1,759,400
Dec 23, 2025	25.58	25.77	25.28	25.31	25.31	-1.25%	1,665,101
Dec 22, 2025	25.48	25.87	25.35	25.63	25.63	1.10%	1,845,500
Dec 19, 2025	25.30	25.66	25.17	25.35	25.35	0.80%	2,128,300
Dec 18, 2025	24.83	25.47	24.80	25.15	25.15	0.44%	1,889,300
Dec 17, 2025	24.84	25.20	24.43	25.04	25.04	0.81%	2,072,100
Dec 16, 2025	25.03	25.30	24.77	24.84	24.84	-0.76%	1,749,900
Dec 15, 2025	25.01	25.34	24.90	25.03	25.03	-0.52%	1,367,400
Dec 12, 2025	25.46	25.63	25.11	25.16	25.16	-0.67%	1,606,600
Dec 11, 2025	25.92	26.06	25.33	25.33	25.33	-2.16%	1,650,800
Dec 10, 2025	25.90	26.07	25.68	25.89	25.89	-0.04%	1,750,100