SHE:001326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	48.86	52.83	48.49	51.43	51.43	5.17%	2,404,424
Jan 7, 2026	46.99	49.23	46.39	48.90	48.90	5.39%	2,371,220
Jan 6, 2026	47.00	47.66	46.15	46.40	46.40	-2.01%	1,903,400
Jan 5, 2026	46.80	48.11	46.30	47.35	47.35	0.28%	2,076,654
Dec 31, 2025	45.86	47.99	45.37	47.22	47.22	2.99%	2,534,440
Dec 30, 2025	45.48	47.19	44.55	45.85	45.85	0.20%	3,069,612
Dec 29, 2025	46.12	47.16	42.58	45.76	45.76	-1.27%	5,089,527
Dec 26, 2025	44.16	46.35	43.60	46.35	46.35	9.99%	2,087,474
Dec 25, 2025	40.29	42.20	40.15	42.14	42.14	4.64%	1,015,200
Dec 24, 2025	40.14	40.85	39.97	40.27	40.27	0.32%	540,491
Dec 23, 2025	40.25	40.85	40.11	40.14	40.14	-1.06%	656,000
Dec 22, 2025	40.90	41.39	40.50	40.57	40.57	-0.76%	721,679
Dec 19, 2025	41.00	41.80	40.33	40.88	40.88	0.07%	625,273
Dec 18, 2025	42.00	42.00	39.80	40.85	40.85	1.49%	744,556
Dec 17, 2025	41.80	41.80	39.70	40.25	40.25	-1.83%	686,404
Dec 16, 2025	40.06	43.88	40.06	41.00	41.00	-2.10%	653,600
Dec 15, 2025	42.24	42.70	41.58	41.88	41.88	-0.92%	596,400
Dec 12, 2025	42.99	43.34	42.21	42.27	42.27	-1.24%	629,800
Dec 11, 2025	43.80	44.37	42.80	42.80	42.80	-2.22%	795,200
Dec 10, 2025	44.51	44.84	43.77	43.77	43.77	-2.17%	675,700
Dec 9, 2025	44.35	45.30	44.07	44.74	44.74	0.95%	689,600
Dec 8, 2025	43.85	44.99	43.63	44.32	44.32	1.09%	952,600
Dec 5, 2025	45.21	45.21	43.20	43.84	43.84	-2.56%	1,340,500
Dec 4, 2025	44.35	45.80	43.74	44.99	44.99	2.00%	992,825
Dec 3, 2025	45.10	45.21	44.00	44.11	44.11	-0.94%	418,200
Dec 2, 2025	44.66	45.56	44.44	44.53	44.53	-0.76%	559,125
Dec 1, 2025	45.59	45.96	44.51	44.87	44.87	0.04%	780,100
Nov 28, 2025	43.76	45.00	43.04	44.85	44.85	2.49%	721,000
Nov 27, 2025	44.41	44.76	43.52	43.76	43.76	-1.04%	964,990
Nov 26, 2025	44.64	46.16	44.00	44.22	44.22	-0.99%	1,573,233
Nov 25, 2025	43.57	45.20	43.57	44.66	44.66	3.02%	1,110,052
Nov 24, 2025	41.61	43.84	41.61	43.35	43.35	4.26%	1,986,394
Nov 21, 2025	43.77	45.11	41.46	41.58	41.58	-7.00%	1,337,319
Nov 20, 2025	45.74	46.32	44.56	44.71	44.71	-1.28%	598,600
Nov 19, 2025	47.60	47.60	45.05	45.29	45.29	-3.80%	734,213
Nov 18, 2025	47.10	47.85	46.58	47.08	47.08	0.15%	570,000
Nov 17, 2025	47.10	47.74	46.27	47.01	47.01	0.17%	871,500
Nov 14, 2025	46.59	47.33	46.00	46.93	46.93	0.71%	579,904
Nov 13, 2025	46.00	46.90	45.40	46.60	46.60	0.41%	963,220