SHE:001389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	107.00	117.12	106.77	114.93	114.93	7.95%	18,771,226
Mar 25, 2026	105.75	109.60	105.45	106.47	106.47	3.49%	7,910,620
Mar 24, 2026	101.00	103.38	99.08	102.88	102.88	3.89%	7,558,720
Mar 23, 2026	106.00	106.00	99.03	99.03	99.03	-10.00%	10,813,760
Mar 20, 2026	116.95	117.49	109.79	110.03	110.03	-4.93%	11,069,280
Mar 19, 2026	119.00	120.08	114.80	115.73	115.73	-3.30%	9,436,792
Mar 18, 2026	110.45	119.68	109.56	119.68	119.68	10.00%	9,164,002
Mar 17, 2026	118.33	119.33	108.50	108.80	108.80	-7.01%	7,817,473
Mar 16, 2026	118.95	118.95	114.36	117.00	117.00	-2.15%	7,598,774
Mar 13, 2026	119.08	122.18	115.60	119.57	119.57	-0.28%	9,851,911
Mar 12, 2026	124.00	127.49	118.16	119.90	119.90	-3.38%	9,429,662
Mar 11, 2026	123.74	127.88	122.57	124.10	124.10	3.22%	11,788,844
Mar 10, 2026	111.96	120.23	111.30	120.23	120.23	10.00%	7,508,236
Mar 9, 2026	107.00	109.93	100.51	109.30	109.30	-1.11%	8,927,176
Mar 6, 2026	105.71	113.50	104.58	110.53	110.53	3.93%	9,078,973
Mar 5, 2026	107.47	109.54	105.20	106.35	106.35	1.57%	7,064,300
Mar 4, 2026	107.32	109.63	104.00	104.71	104.71	-2.80%	8,804,656
Mar 3, 2026	118.56	119.45	107.17	107.73	107.73	-8.56%	9,763,105
Mar 2, 2026	117.00	120.80	114.39	117.81	117.81	-1.61%	12,342,860
Feb 27, 2026	119.23	120.31	115.00	119.74	119.74	1.76%	14,365,420
Feb 26, 2026	112.07	117.67	112.00	117.67	117.67	10.00%	7,739,437
Feb 25, 2026	102.44	109.19	100.50	106.97	106.97	4.81%	9,717,128
Feb 24, 2026	98.61	104.00	98.09	102.06	102.06	4.55%	7,731,575
Feb 13, 2026	99.33	99.99	97.53	97.62	97.62	-2.57%	5,646,881
Feb 12, 2026	101.18	101.63	98.88	100.19	100.19	-1.01%	4,696,569
Feb 11, 2026	101.14	103.04	99.50	101.21	101.21	-0.43%	4,150,232
Feb 10, 2026	100.85	102.26	99.50	101.65	101.65	1.02%	5,143,590
Feb 9, 2026	101.30	102.27	98.63	100.62	100.62	1.13%	6,271,568
Feb 6, 2026	97.99	102.50	95.71	99.50	99.50	-0.72%	9,259,855
Feb 5, 2026	100.00	102.84	98.69	100.22	100.22	-2.77%	7,805,829
Feb 4, 2026	105.67	106.39	100.30	103.07	103.07	-4.39%	10,688,640
Feb 3, 2026	108.00	110.67	104.29	107.80	107.80	2.39%	11,597,830
Feb 2, 2026	104.99	112.87	104.99	105.28	105.28	0.28%	12,969,336
Jan 30, 2026	104.50	107.62	101.01	104.99	104.99	-0.32%	12,981,140
Jan 29, 2026	103.60	111.20	103.20	105.33	105.33	1.55%	14,467,730
Jan 28, 2026	106.02	107.10	102.58	103.72	103.72	-2.08%	12,151,680
Jan 27, 2026	103.84	108.60	102.33	105.92	105.92	3.53%	15,776,020
Jan 26, 2026	99.33	106.55	98.68	102.31	102.31	2.66%	17,769,160
Jan 23, 2026	104.45	104.45	98.21	99.66	99.66	-5.14%	18,714,844
Jan 22, 2026	101.24	105.06	99.00	105.06	105.06	10.00%	30,637,000
Jan 21, 2026	86.26	95.51	86.00	95.51	95.51	10.00%	11,825,160
Jan 20, 2026	86.70	89.37	84.70	86.83	86.83	0.17%	8,647,874
Jan 19, 2026	85.96	88.05	84.20	86.68	86.68	1.40%	9,341,013
Jan 16, 2026	84.99	86.98	83.00	85.48	85.48	3.66%	8,900,800
Jan 15, 2026	78.42	83.38	78.18	82.46	82.46	4.41%	8,630,121
Jan 14, 2026	79.20	81.12	77.81	78.98	78.98	0.23%	7,581,090
Jan 13, 2026	83.60	83.86	78.50	78.80	78.80	-5.74%	7,411,662
Jan 12, 2026	82.27	84.53	78.75	83.60	83.60	2.08%	9,563,231
Jan 9, 2026	81.51	82.79	79.31	81.90	81.90	0.11%	6,291,813
Jan 8, 2026	82.77	84.19	80.89	81.81	81.81	-1.88%	5,486,525