SHE:001367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	24.29	24.50	23.50	23.60	23.60	-2.40%	1,884,470
Jan 30, 2026	24.02	24.48	24.00	24.18	24.18	0.42%	1,451,613
Jan 29, 2026	24.24	24.67	24.00	24.08	24.08	-1.23%	1,667,410
Jan 28, 2026	24.96	24.97	24.35	24.38	24.38	-1.77%	1,406,101
Jan 27, 2026	24.77	24.92	23.78	24.82	24.82	0.20%	2,068,388
Jan 26, 2026	24.25	24.93	24.25	24.77	24.77	2.14%	3,030,938
Jan 23, 2026	24.40	24.46	24.12	24.25	24.25	-0.25%	1,293,843
Jan 22, 2026	23.97	24.40	23.88	24.31	24.31	1.72%	1,689,022
Jan 21, 2026	23.69	24.06	23.63	23.90	23.90	0.42%	1,102,848
Jan 20, 2026	23.78	24.08	23.67	23.80	23.80	0.13%	1,268,734
Jan 19, 2026	23.98	24.23	23.67	23.77	23.77	-1.53%	1,463,037
Jan 16, 2026	24.05	24.19	23.81	24.14	24.14	0.79%	1,155,619
Jan 15, 2026	23.88	24.32	23.65	23.95	23.95	0.29%	1,676,926
Jan 14, 2026	23.91	23.98	23.33	23.88	23.88	0.42%	2,921,352
Jan 13, 2026	22.89	24.22	22.89	23.78	23.78	3.62%	4,024,281
Jan 12, 2026	22.89	23.19	22.58	22.95	22.95	1.01%	1,515,272
Jan 9, 2026	22.58	22.78	22.39	22.72	22.72	0.98%	1,299,756
Jan 8, 2026	22.25	22.55	22.23	22.50	22.50	0.67%	912,576
Jan 7, 2026	22.29	22.47	22.23	22.35	22.35	0.27%	1,066,281
Jan 6, 2026	22.57	22.57	22.14	22.29	22.29	-0.18%	1,184,191
Jan 5, 2026	21.91	22.42	21.91	22.33	22.33	1.73%	1,174,890
Dec 31, 2025	22.06	22.06	21.79	21.95	21.95	-	846,275
Dec 30, 2025	21.90	22.10	21.80	21.95	21.95	-0.23%	757,946
Dec 29, 2025	22.10	22.10	21.94	22.00	22.00	-0.14%	670,320
Dec 26, 2025	22.29	22.35	21.93	22.03	22.03	-0.72%	804,710
Dec 25, 2025	22.08	22.25	22.00	22.19	22.19	0.91%	845,420
Dec 24, 2025	22.08	22.09	21.88	21.99	21.99	0.05%	725,823
Dec 23, 2025	22.01	22.18	21.86	21.98	21.98	-0.14%	517,592
Dec 22, 2025	22.08	22.16	22.00	22.01	22.01	-0.27%	643,379
Dec 19, 2025	21.86	22.13	21.76	22.07	22.07	1.47%	814,533
Dec 18, 2025	21.54	21.85	21.41	21.75	21.75	1.07%	1,001,210
Dec 17, 2025	21.33	21.52	21.05	21.52	21.52	0.89%	1,406,999
Dec 16, 2025	21.86	21.88	21.29	21.33	21.33	-1.84%	912,247
Dec 15, 2025	21.71	21.81	21.53	21.73	21.73	0.09%	513,722
Dec 12, 2025	21.81	21.97	21.64	21.71	21.71	-0.78%	909,180
Dec 11, 2025	22.37	22.37	21.88	21.88	21.88	-1.71%	1,247,299
Dec 10, 2025	22.64	22.64	22.21	22.26	22.26	-1.33%	984,863
Dec 9, 2025	22.64	22.84	22.53	22.56	22.56	-0.79%	833,796
Dec 8, 2025	22.99	22.99	22.67	22.74	22.74	-0.22%	844,096
Dec 5, 2025	22.85	23.00	22.33	22.79	22.79	-0.31%	1,062,824
Dec 4, 2025	23.29	23.37	22.80	22.86	22.86	-1.97%	1,537,081
Dec 3, 2025	22.82	23.43	22.78	23.32	23.32	2.19%	1,663,007
Dec 2, 2025	22.92	23.15	22.71	22.82	22.82	-0.44%	719,100
Dec 1, 2025	23.09	23.20	22.85	22.92	22.92	-0.43%	852,211
Nov 28, 2025	23.50	23.50	22.70	23.02	23.02	-0.43%	816,756
Nov 27, 2025	22.83	23.15	22.60	23.12	23.12	1.27%	784,459
Nov 26, 2025	22.85	23.24	22.72	22.83	22.83	-0.09%	1,095,051
Nov 25, 2025	22.52	23.02	22.39	22.85	22.85	1.92%	1,250,580
Nov 24, 2025	22.34	22.55	22.19	22.42	22.42	1.68%	1,029,889
Nov 21, 2025	23.10	23.30	22.00	22.05	22.05	-5.08%	2,221,792