SHE:001326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	56.84	57.57	55.09	55.37	-	-2.60%	2,600
Apr 17, 2026	56.50	56.85	55.34	56.85	56.85	1.61%	1,446,062
Apr 16, 2026	56.19	57.34	54.66	55.95	55.95	0.29%	2,000,600
Apr 15, 2026	52.49	56.17	52.00	55.79	55.79	6.82%	1,908,300
Apr 14, 2026	53.06	53.33	51.93	52.23	52.23	-0.67%	805,130
Apr 13, 2026	54.48	54.49	52.08	52.58	52.58	-2.54%	880,800
Apr 10, 2026	53.41	54.49	52.68	53.95	53.95	1.60%	1,041,000
Apr 9, 2026	54.54	56.70	52.80	53.10	53.10	-3.26%	1,392,400
Apr 8, 2026	53.00	55.24	52.01	54.89	54.89	6.58%	1,125,600
Apr 7, 2026	50.90	51.93	50.10	51.50	51.50	2.49%	950,290
Apr 3, 2026	51.76	52.24	50.05	50.25	50.25	-2.79%	764,300
Apr 2, 2026	52.45	53.20	51.54	51.69	51.69	-2.10%	880,100
Apr 1, 2026	52.00	53.20	51.91	52.80	52.80	4.06%	1,291,100
Mar 31, 2026	52.77	53.76	50.74	50.74	50.74	-2.83%	1,001,378
Mar 30, 2026	51.51	53.01	51.51	52.22	52.22	-0.93%	1,070,300
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