SHE:001368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.76	26.12	25.16	25.30	25.30	-1.94%	1,776,000
Mar 19, 2026	26.45	26.45	25.51	25.80	25.80	-2.46%	1,883,771
Mar 18, 2026	26.15	26.52	25.94	26.45	26.45	1.77%	1,287,400
Mar 17, 2026	26.87	26.99	25.95	25.99	25.99	-2.80%	2,537,700
Mar 16, 2026	25.91	26.80	25.85	26.74	26.74	2.02%	2,524,801
Mar 13, 2026	25.93	26.57	25.83	26.21	26.21	1.08%	1,484,200
Mar 12, 2026	26.38	26.46	25.90	25.93	25.93	-1.71%	1,543,800
Mar 11, 2026	26.90	26.90	26.20	26.38	26.38	-1.38%	1,700,469
Mar 10, 2026	26.25	26.88	26.14	26.75	26.75	2.49%	2,246,200
Mar 9, 2026	27.10	27.10	25.70	26.10	26.10	-4.08%	3,017,900
Mar 6, 2026	25.89	27.46	25.87	27.21	27.21	4.69%	2,477,169
Mar 5, 2026	26.43	26.57	25.87	25.99	25.99	-0.04%	1,439,669
Mar 4, 2026	25.65	26.22	25.65	26.00	26.00	-0.31%	1,884,500
Mar 3, 2026	27.16	27.46	26.00	26.08	26.08	-3.94%	2,302,100
Mar 2, 2026	27.60	28.21	26.83	27.15	27.15	-2.58%	2,816,769
Feb 27, 2026	27.86	28.05	27.52	27.87	27.87	0.22%	1,957,100
Feb 26, 2026	28.03	28.07	27.70	27.81	27.81	-0.78%	1,487,100
Feb 25, 2026	28.55	28.59	27.87	28.03	28.03	-1.72%	2,705,400
Feb 24, 2026	28.40	28.77	28.12	28.52	28.52	1.03%	2,911,100
Feb 13, 2026	27.38	28.75	27.38	28.23	28.23	2.58%	4,648,100
Feb 12, 2026	27.73	28.12	27.48	27.52	27.52	-1.08%	3,772,600
Feb 11, 2026	28.45	28.58	27.74	27.82	27.82	-1.35%	5,000,900
Feb 10, 2026	31.22	31.27	28.20	28.20	28.20	-9.99%	7,745,900
Feb 9, 2026	32.28	32.46	30.86	31.33	31.33	-1.60%	4,390,800
Feb 6, 2026	32.43	32.65	31.50	31.84	31.84	-2.24%	3,522,233
Feb 5, 2026	32.86	33.67	32.47	32.57	32.57	-1.15%	4,202,000
Feb 4, 2026	33.10	33.30	32.33	32.95	32.95	0.30%	4,669,538
Feb 3, 2026	32.67	33.71	31.68	32.85	32.85	-0.45%	11,189,030
Feb 2, 2026	30.60	33.00	30.60	33.00	33.00	10.00%	3,123,053
Jan 30, 2026	28.15	30.13	28.15	30.00	30.00	6.57%	4,320,800
Jan 29, 2026	28.51	29.30	27.89	28.15	28.15	-1.16%	2,259,300
Jan 28, 2026	28.70	29.39	28.39	28.48	28.48	-0.77%	2,174,000
Jan 27, 2026	28.92	29.00	27.79	28.70	28.70	-0.69%	1,897,193
Jan 26, 2026	28.90	29.62	28.32	28.90	28.90	-	2,985,936
Jan 23, 2026	28.38	29.15	28.02	28.90	28.90	2.30%	3,532,094
Jan 22, 2026	28.11	28.46	27.87	28.25	28.25	0.61%	2,384,400
Jan 21, 2026	26.74	28.18	26.55	28.08	28.08	4.85%	3,321,658
Jan 20, 2026	26.81	27.18	26.58	26.78	26.78	-0.33%	2,632,669
Jan 19, 2026	25.88	26.91	25.88	26.87	26.87	3.31%	2,548,400
Jan 16, 2026	26.13	26.14	25.70	26.01	26.01	-0.69%	2,013,561
Jan 15, 2026	25.30	26.56	25.21	26.19	26.19	2.46%	3,874,869
Jan 14, 2026	25.18	25.66	24.91	25.56	25.56	1.11%	2,324,487
Jan 13, 2026	25.40	25.78	25.20	25.28	25.28	0.24%	3,186,848
Jan 12, 2026	25.07	25.23	24.68	25.22	25.22	1.45%	2,095,469
Jan 9, 2026	24.64	24.93	24.51	24.86	24.86	0.89%	1,618,793
Jan 8, 2026	24.36	24.70	24.14	24.64	24.64	0.98%	1,711,898
Jan 7, 2026	24.52	24.59	24.24	24.40	24.40	-0.41%	1,781,800
Jan 6, 2026	24.93	24.94	24.42	24.50	24.50	-0.93%	2,245,769
Jan 5, 2026	24.52	25.00	24.42	24.73	24.73	0.61%	1,827,800
Dec 31, 2025	24.49	24.62	24.08	24.58	24.58	0.70%	1,484,200