SHE:001326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.89	53.44	51.67	52.71	52.71	0.13%	859,741
Mar 26, 2026	52.69	53.98	52.21	52.64	52.64	-0.09%	796,800
Mar 25, 2026	50.51	53.94	50.51	52.69	52.69	5.36%	1,645,000
Mar 24, 2026	51.64	51.85	48.39	50.01	50.01	0.50%	1,923,000
Mar 23, 2026	54.49	54.49	49.76	49.76	49.76	-10.00%	2,472,065
Mar 20, 2026	59.12	59.60	55.02	55.29	55.29	-5.29%	1,638,118
Mar 19, 2026	61.08	61.48	56.00	58.38	58.38	-4.72%	1,324,099
Mar 18, 2026	61.28	62.07	60.43	61.27	61.27	1.68%	960,000
Mar 17, 2026	63.61	64.00	60.16	60.26	60.26	-4.58%	974,500
Mar 16, 2026	64.05	64.05	61.78	63.15	63.15	-0.75%	894,103
Mar 13, 2026	65.53	65.87	63.63	63.63	63.63	-2.90%	969,517
Mar 12, 2026	66.93	66.93	64.14	65.53	65.53	-2.09%	1,249,761
Mar 11, 2026	63.81	68.68	63.30	66.93	66.93	4.91%	1,922,300
Mar 10, 2026	63.62	64.27	62.01	63.80	63.80	2.29%	1,206,520
Mar 9, 2026	65.03	65.20	61.38	62.37	62.37	-5.14%	1,874,296
Mar 6, 2026	59.78	65.75	59.24	65.75	65.75	10.01%	1,917,413
Mar 5, 2026	59.48	61.45	59.14	59.77	59.77	2.42%	906,210
Mar 4, 2026	58.00	59.64	57.00	58.36	58.36	-0.90%	1,083,858
Mar 3, 2026	62.81	63.57	58.48	58.89	58.89	-5.75%	1,407,752
Mar 2, 2026	64.20	64.88	61.21	62.48	62.48	-4.54%	1,908,210
Feb 27, 2026	62.54	65.79	61.90	65.45	65.45	3.91%	1,775,000
Feb 26, 2026	61.01	63.29	61.01	62.99	62.99	3.28%	1,250,409
Feb 25, 2026	60.79	62.21	60.55	60.99	60.99	0.43%	1,068,419
Feb 24, 2026	60.70	61.79	60.00	60.73	60.73	1.40%	1,308,500
Feb 13, 2026	62.49	62.54	59.68	59.89	59.89	-3.29%	1,507,980
Feb 12, 2026	62.21	62.80	60.71	61.93	61.93	-0.24%	1,642,036
Feb 11, 2026	64.00	64.36	61.68	62.08	62.08	-2.48%	1,778,841
Feb 10, 2026	61.93	63.96	60.63	63.66	63.66	2.79%	3,064,377
Feb 9, 2026	55.74	61.93	55.00	61.93	61.93	10.00%	2,661,143
Feb 6, 2026	55.47	57.22	54.00	56.30	56.30	0.72%	2,004,248
Feb 5, 2026	54.52	58.58	54.00	55.90	55.90	1.60%	2,621,545
Feb 4, 2026	55.06	56.24	54.60	55.02	55.02	-1.56%	2,228,849
Feb 3, 2026	55.95	56.80	52.86	55.89	55.89	-0.11%	4,396,173
Feb 2, 2026	51.91	55.95	50.89	55.95	55.95	10.01%	1,590,668
Jan 30, 2026	50.66	52.27	50.56	50.86	50.86	-0.24%	1,278,200
Jan 29, 2026	50.61	52.34	50.38	50.98	50.98	0.20%	1,344,900
Jan 28, 2026	51.73	51.99	50.00	50.88	50.88	-0.74%	1,364,900
Jan 27, 2026	52.82	54.13	50.90	51.26	51.26	-2.95%	1,875,666
Jan 26, 2026	51.96	53.20	51.53	52.82	52.82	1.75%	1,817,678
Jan 23, 2026	51.40	52.40	50.44	51.91	51.91	0.99%	1,154,800
Jan 22, 2026	51.25	51.48	50.10	51.40	51.40	0.19%	1,116,501
Jan 21, 2026	50.95	52.00	50.46	51.30	51.30	0.69%	956,324
Jan 20, 2026	51.53	51.74	50.36	50.95	50.95	-1.26%	1,351,924
Jan 19, 2026	53.76	54.97	50.60	51.60	51.60	-4.25%	3,149,914
Jan 16, 2026	54.06	54.49	51.55	53.89	53.89	0.45%	1,799,497
Jan 15, 2026	52.67	55.20	52.27	53.65	53.65	2.07%	1,371,214
Jan 14, 2026	51.20	54.94	50.19	52.56	52.56	2.18%	2,473,936
Jan 13, 2026	53.68	54.10	51.40	51.44	51.44	-4.44%	1,870,206
Jan 12, 2026	52.30	54.75	50.55	53.83	53.83	4.10%	2,585,847
Jan 9, 2026	52.15	52.15	50.20	51.71	51.71	0.54%	1,613,063