SHE:001328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.36	39.62	37.97	38.24	38.24	-3.34%	2,214,300
Feb 26, 2026	40.50	40.55	39.11	39.56	39.56	-2.59%	1,895,292
Feb 25, 2026	42.08	42.62	40.20	40.61	40.61	-3.40%	1,975,200
Feb 24, 2026	42.03	42.36	41.59	42.04	42.04	0.10%	706,686
Feb 13, 2026	42.03	42.35	41.86	42.00	42.00	-0.07%	693,620
Feb 12, 2026	41.93	42.20	41.36	42.03	42.03	0.19%	873,597
Feb 11, 2026	42.60	43.02	41.79	41.95	41.95	-1.57%	1,514,103
Feb 10, 2026	42.56	42.88	41.75	42.62	42.62	0.02%	1,091,200
Feb 9, 2026	43.31	43.33	42.32	42.61	42.61	-1.71%	1,447,945
Feb 6, 2026	43.56	44.35	43.00	43.35	43.35	-0.46%	1,807,410
Feb 5, 2026	40.90	44.16	40.71	43.55	43.55	6.09%	3,641,030
Feb 4, 2026	41.13	41.42	40.50	41.05	41.05	-0.19%	1,091,600
Feb 3, 2026	40.82	41.44	40.51	41.13	41.13	0.61%	1,154,651
Feb 2, 2026	40.03	42.12	39.50	40.88	40.88	2.58%	3,153,769
Jan 30, 2026	39.43	40.48	39.31	39.85	39.85	-0.33%	1,127,805
Jan 29, 2026	40.31	41.32	38.55	39.98	39.98	-1.33%	2,308,259
Jan 28, 2026	40.70	40.88	40.00	40.52	40.52	-1.00%	1,253,300
Jan 27, 2026	40.54	41.16	39.95	40.93	40.93	1.99%	1,587,032
Jan 26, 2026	40.58	40.99	40.00	40.13	40.13	-1.04%	1,304,667
Jan 23, 2026	40.99	41.14	40.08	40.55	40.55	-0.90%	1,802,445
Jan 22, 2026	40.98	41.70	40.62	40.92	40.92	-0.39%	1,277,825
Jan 21, 2026	41.69	41.69	40.83	41.08	41.08	-1.65%	1,668,806
Jan 20, 2026	40.53	42.50	40.45	41.77	41.77	2.25%	2,959,545
Jan 19, 2026	40.90	40.90	39.68	40.85	40.85	-0.10%	1,996,645
Jan 16, 2026	41.25	41.30	40.21	40.89	40.89	-0.92%	1,786,040
Jan 15, 2026	40.07	41.40	39.85	41.27	41.27	2.51%	2,828,933
Jan 14, 2026	40.60	40.90	39.52	40.26	40.26	-0.84%	2,247,254
Jan 13, 2026	38.20	40.80	38.20	40.60	40.60	6.17%	4,003,851
Jan 12, 2026	39.25	39.50	38.13	38.24	38.24	-2.42%	1,948,516
Jan 9, 2026	38.50	39.95	38.30	39.19	39.19	1.79%	1,497,302
Jan 8, 2026	38.50	38.76	38.15	38.50	38.50	-	957,668
Jan 7, 2026	38.79	38.84	38.38	38.50	38.50	-0.88%	922,618
Jan 6, 2026	39.35	39.53	38.70	38.84	38.84	-1.65%	1,587,360
Jan 5, 2026	39.67	39.75	38.85	39.49	39.49	0.03%	1,162,659
Dec 31, 2025	39.22	39.88	38.98	39.48	39.48	1.23%	1,451,469
Dec 30, 2025	38.95	39.09	38.54	39.00	39.00	0.13%	1,185,900
Dec 29, 2025	38.18	39.55	37.95	38.95	38.95	2.04%	1,900,958
Dec 26, 2025	38.09	38.45	37.49	38.17	38.17	0.21%	1,482,568
Dec 25, 2025	38.18	38.50	37.59	38.09	38.09	0.03%	1,038,068
Dec 24, 2025	38.11	38.30	37.60	38.08	38.08	-0.08%	834,057
Dec 23, 2025	38.51	38.98	37.90	38.11	38.11	-1.68%	1,097,857
Dec 22, 2025	39.00	39.06	38.25	38.76	38.76	-0.84%	1,054,373
Dec 19, 2025	38.07	39.28	37.83	39.09	39.09	2.22%	1,682,987
Dec 18, 2025	38.70	39.18	38.15	38.24	38.24	-1.85%	1,175,400
Dec 17, 2025	38.48	39.38	37.65	38.96	38.96	2.10%	2,377,366
Dec 16, 2025	38.15	39.24	38.01	38.16	38.16	-0.93%	1,825,100
Dec 15, 2025	36.17	39.30	36.17	38.52	38.52	5.53%	2,981,526
Dec 12, 2025	36.65	37.18	36.36	36.50	36.50	-1.11%	959,493
Dec 11, 2025	37.13	37.26	36.61	36.91	36.91	-1.05%	1,112,310
Dec 10, 2025	36.60	37.86	36.10	37.30	37.30	2.47%	2,255,280