SHE:001368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	24.81	25.08	24.38	24.41	24.41	-2.20%	1,746,600
Dec 29, 2025	25.21	25.26	24.77	24.96	24.96	-0.87%	1,409,900
Dec 26, 2025	25.31	25.45	25.05	25.18	25.18	-1.06%	1,868,100
Dec 25, 2025	25.21	25.65	25.21	25.45	25.45	0.71%	1,629,600
Dec 24, 2025	24.93	25.37	24.86	25.27	25.27	1.32%	1,828,143
Dec 23, 2025	25.20	25.26	24.78	24.94	24.94	-1.23%	2,211,469
Dec 22, 2025	25.78	25.83	25.15	25.25	25.25	-2.25%	4,022,100
Dec 19, 2025	24.35	26.30	24.12	25.83	25.83	7.45%	5,624,700
Dec 18, 2025	24.00	24.44	23.82	24.04	24.04	0.12%	1,658,900
Dec 17, 2025	24.14	24.21	23.53	24.01	24.01	-0.12%	2,295,000
Dec 16, 2025	24.67	24.83	23.94	24.04	24.04	-2.55%	2,437,400
Dec 15, 2025	25.00	25.09	24.50	24.67	24.67	-1.16%	2,195,100
Dec 12, 2025	25.50	25.95	24.88	24.96	24.96	-3.93%	4,030,805
Dec 11, 2025	27.00	27.40	25.83	25.98	25.38	-5.80%	6,871,389
Dec 10, 2025	28.60	29.38	27.58	27.58	26.94	-4.40%	8,509,705