SHE:001324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.60	19.00	18.47	18.86	18.86	0.96%	2,674,923
Jan 29, 2026	19.10	19.18	18.56	18.68	18.68	-0.27%	2,901,298
Jan 28, 2026	19.18	19.38	18.71	18.73	18.73	-2.40%	2,659,900
Jan 27, 2026	19.41	19.50	18.63	19.19	19.19	-0.62%	3,226,370
Jan 26, 2026	19.47	19.53	19.06	19.31	19.31	-0.52%	2,974,338
Jan 23, 2026	19.39	19.44	19.26	19.41	19.41	0.41%	1,918,073
Jan 22, 2026	19.22	19.39	19.18	19.33	19.33	0.62%	2,401,622
Jan 21, 2026	18.97	19.25	18.90	19.21	19.21	0.84%	2,421,507
Jan 20, 2026	19.11	19.26	18.95	19.05	19.05	-0.31%	2,694,900
Jan 19, 2026	18.86	19.17	18.77	19.11	19.11	1.11%	1,925,400
Jan 16, 2026	18.97	19.01	18.74	18.90	18.90	0.11%	2,031,548
Jan 15, 2026	19.11	19.11	18.78	18.88	18.88	-0.26%	1,961,400
Jan 14, 2026	18.98	19.17	18.68	18.93	18.93	-0.26%	3,067,461
Jan 13, 2026	19.08	19.36	18.77	18.98	18.98	-0.37%	2,956,002
Jan 12, 2026	18.94	19.13	18.81	19.05	19.05	0.53%	3,719,073
Jan 9, 2026	19.10	19.38	18.83	18.95	18.95	-2.42%	6,611,500
Jan 8, 2026	18.40	19.88	18.40	19.42	19.42	6.00%	8,238,921
Jan 7, 2026	18.45	18.50	18.20	18.32	18.32	-0.97%	1,946,630
Jan 6, 2026	18.29	18.73	18.22	18.50	18.50	1.54%	2,623,200
Jan 5, 2026	18.07	18.32	17.94	18.22	18.22	1.00%	2,295,500
Dec 31, 2025	17.97	18.06	17.73	18.04	18.04	0.67%	1,130,879
Dec 30, 2025	18.22	18.26	17.90	17.92	17.92	-1.81%	1,598,600
Dec 29, 2025	18.18	18.42	18.09	18.25	18.25	0.88%	1,470,728
Dec 26, 2025	18.36	18.48	18.06	18.09	18.09	-1.15%	1,400,700
Dec 25, 2025	18.18	18.39	18.08	18.30	18.30	0.83%	1,546,728
Dec 24, 2025	18.00	18.23	17.87	18.15	18.15	1.23%	1,333,400
Dec 23, 2025	18.06	18.06	17.82	17.93	17.93	-0.72%	1,386,300
Dec 22, 2025	18.28	18.32	18.02	18.06	18.06	-0.71%	1,532,100
Dec 19, 2025	17.97	18.24	17.86	18.19	18.19	1.62%	1,502,100
Dec 18, 2025	17.68	18.03	17.65	17.90	17.90	0.85%	1,276,554
Dec 17, 2025	17.69	17.87	17.27	17.75	17.75	-	1,652,500
Dec 16, 2025	18.11	18.19	17.71	17.75	17.75	-1.99%	1,410,300
Dec 15, 2025	18.07	18.22	17.84	18.11	18.11	-0.60%	1,411,900
Dec 12, 2025	18.25	18.52	18.11	18.22	18.22	0.11%	1,958,700
Dec 11, 2025	18.67	18.82	18.19	18.20	18.20	-2.62%	2,725,400
Dec 10, 2025	19.36	19.42	18.61	18.69	18.69	-2.04%	3,125,677
Dec 9, 2025	20.08	20.32	18.99	19.08	19.08	-4.60%	6,742,143
Dec 8, 2025	20.16	20.18	19.83	20.00	20.00	-0.35%	2,152,560
Dec 5, 2025	19.80	20.11	19.57	20.07	20.07	1.06%	3,095,577
Dec 4, 2025	19.38	19.97	19.10	19.86	19.86	2.48%	4,038,500
Dec 3, 2025	19.29	19.69	19.11	19.38	19.38	0.47%	1,934,800
Dec 2, 2025	19.38	19.50	19.17	19.29	19.29	-0.52%	1,132,804
Dec 1, 2025	19.19	19.66	19.13	19.39	19.39	1.57%	2,255,700
Nov 28, 2025	19.24	19.24	18.86	19.09	19.09	-1.19%	1,880,200
Nov 27, 2025	18.83	19.32	18.73	19.32	19.32	2.82%	2,658,200
Nov 26, 2025	18.92	19.12	18.73	18.79	18.79	-1.05%	1,957,723
Nov 25, 2025	18.84	19.10	18.76	18.99	18.99	0.80%	1,407,600
Nov 24, 2025	18.53	18.93	18.52	18.84	18.84	2.28%	2,128,801
Nov 21, 2025	19.15	19.42	18.32	18.42	18.42	-4.61%	2,379,990
Nov 20, 2025	19.32	19.48	19.12	19.31	19.31	0.36%	1,403,300