SHE:001356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.26	13.35	13.21	13.35	13.35	0.68%	3,555,654
Jan 19, 2026	13.21	13.27	13.12	13.26	13.26	0.61%	2,595,663
Jan 16, 2026	13.31	13.34	13.13	13.18	13.18	-0.68%	3,277,974
Jan 15, 2026	13.26	13.36	13.18	13.27	13.27	0.08%	2,361,355
Jan 14, 2026	13.28	13.44	13.17	13.26	13.26	-0.30%	4,677,212
Jan 13, 2026	13.40	13.45	13.30	13.30	13.30	-0.67%	4,328,618
Jan 12, 2026	13.29	13.40	13.24	13.39	13.39	0.68%	4,325,486
Jan 9, 2026	13.24	13.35	13.20	13.30	13.30	0.45%	4,340,395
Jan 8, 2026	13.03	13.45	13.03	13.24	13.24	1.38%	4,235,802
Jan 7, 2026	13.19	13.19	13.05	13.06	13.06	-0.84%	2,941,680
Jan 6, 2026	13.14	13.18	13.10	13.17	13.17	0.38%	2,550,542
Jan 5, 2026	12.93	13.14	12.93	13.12	13.12	1.55%	2,831,195
Dec 31, 2025	13.00	13.02	12.88	12.92	12.92	-0.62%	2,557,844
Dec 30, 2025	13.05	13.09	13.00	13.00	13.00	-0.54%	2,003,156
Dec 29, 2025	13.15	13.16	13.06	13.07	13.07	-0.68%	1,912,379
Dec 26, 2025	13.14	13.25	13.09	13.16	13.16	-0.08%	2,620,169
Dec 25, 2025	13.18	13.18	13.09	13.17	13.17	0.08%	1,997,973
Dec 24, 2025	13.04	13.18	13.00	13.16	13.16	0.77%	2,018,097
Dec 23, 2025	13.28	13.35	13.05	13.06	13.06	-1.73%	2,857,684
Dec 22, 2025	13.40	13.41	13.29	13.29	13.29	-0.60%	2,501,009
Dec 19, 2025	13.33	13.40	13.30	13.37	13.37	0.30%	2,112,900
Dec 18, 2025	13.45	13.50	13.31	13.33	13.33	-0.82%	3,414,800
Dec 17, 2025	13.18	13.45	13.07	13.44	13.44	1.20%	4,518,127
Dec 16, 2025	13.03	13.57	12.97	13.28	13.28	1.92%	5,444,545
Dec 15, 2025	13.04	13.04	12.88	13.03	13.03	-0.15%	2,465,295
Dec 12, 2025	13.06	13.17	13.05	13.05	13.05	-0.38%	1,813,900
Dec 11, 2025	13.28	13.28	13.10	13.10	13.10	-1.06%	1,868,768
Dec 10, 2025	13.19	13.27	13.08	13.24	13.24	0.38%	1,776,200
Dec 9, 2025	13.35	13.35	13.16	13.19	13.19	-0.90%	2,054,441
Dec 8, 2025	13.37	13.44	13.28	13.31	13.31	-0.15%	2,353,411
Dec 5, 2025	13.19	13.36	12.94	13.33	13.33	1.06%	4,259,759
Dec 4, 2025	13.45	13.45	13.13	13.19	13.19	-2.08%	3,815,367
Dec 3, 2025	13.54	13.60	13.42	13.47	13.47	-1.03%	2,292,087
Dec 2, 2025	13.69	13.69	13.58	13.61	13.61	-0.58%	1,757,814
Dec 1, 2025	13.67	13.73	13.57	13.69	13.69	0.22%	3,111,029
Nov 28, 2025	13.47	13.78	13.43	13.66	13.66	1.49%	3,542,568
Nov 27, 2025	13.43	13.53	13.40	13.46	13.46	0.07%	1,565,300
Nov 26, 2025	13.59	13.60	13.45	13.45	13.45	-0.88%	2,243,900
Nov 25, 2025	13.55	13.63	13.47	13.57	13.57	0.44%	2,137,488
Nov 24, 2025	13.51	13.58	13.38	13.51	13.51	0.67%	2,575,236
Nov 21, 2025	13.78	13.81	13.35	13.42	13.42	-2.96%	6,063,625
Nov 20, 2025	14.13	14.16	13.82	13.83	13.83	-2.12%	4,725,543
Nov 19, 2025	14.22	14.26	14.07	14.13	14.13	-0.77%	3,154,763
Nov 18, 2025	14.35	14.35	14.19	14.24	14.24	-0.84%	3,514,971
Nov 17, 2025	14.45	14.45	14.32	14.36	14.36	-0.55%	3,102,113
Nov 14, 2025	14.33	14.54	14.32	14.44	14.44	0.56%	6,297,128
Nov 13, 2025	14.29	14.36	14.25	14.36	14.36	0.49%	3,259,701
Nov 12, 2025	14.35	14.35	14.27	14.29	14.29	-0.42%	2,460,820
Nov 11, 2025	14.39	14.39	14.27	14.35	14.35	-0.14%	3,465,837
Nov 10, 2025	14.30	14.37	14.25	14.37	14.37	0.77%	3,994,757