SHE:001368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	27.80	29.10	27.60	28.85	28.18	3.11%	10,920,560
Dec 8, 2025	27.80	28.76	27.43	27.98	27.33	1.12%	6,215,400
Dec 5, 2025	27.11	27.83	26.88	27.67	27.03	1.92%	4,858,200
Dec 4, 2025	27.27	27.60	26.68	27.15	26.52	0.15%	2,805,200
Dec 3, 2025	27.60	27.65	27.00	27.11	26.48	-1.78%	2,991,000
Dec 2, 2025	27.30	27.88	27.00	27.60	26.96	0.73%	4,367,634
Dec 1, 2025	26.54	27.68	26.49	27.40	26.77	3.09%	5,729,600
Nov 28, 2025	26.59	26.59	26.04	26.58	25.97	-0.23%	2,570,454
Nov 27, 2025	26.12	26.96	26.00	26.64	26.02	1.99%	4,576,300
Nov 26, 2025	26.67	26.94	26.04	26.12	25.52	-2.06%	2,180,600
Nov 25, 2025	26.24	26.92	26.00	26.67	26.05	2.66%	2,783,900
Nov 24, 2025	25.34	26.44	25.20	25.98	25.38	3.38%	2,754,700
Nov 21, 2025	26.54	26.74	24.93	25.13	24.55	-6.23%	3,205,500
Nov 20, 2025	26.38	26.85	25.99	26.80	26.18	1.40%	2,538,996