SHE:001389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	81.98	84.80	81.55	83.38	83.38	1.74%	5,667,618
Jan 6, 2026	82.54	82.89	79.69	81.95	81.95	-0.83%	6,560,611
Jan 5, 2026	81.83	83.00	80.80	82.64	82.64	1.24%	5,990,175
Dec 31, 2025	81.49	83.68	80.60	81.63	81.63	0.53%	4,419,602
Dec 30, 2025	82.00	83.38	80.81	81.20	81.20	-1.52%	3,746,584
Dec 29, 2025	80.48	83.50	80.21	82.45	82.45	2.45%	5,247,067
Dec 26, 2025	80.85	81.76	79.60	80.48	80.48	-0.42%	3,944,703
Dec 25, 2025	81.57	82.09	80.46	80.82	80.82	-0.50%	3,491,562
Dec 24, 2025	80.35	81.88	79.60	81.23	81.23	1.54%	5,474,246
Dec 23, 2025	79.79	81.65	79.35	80.00	80.00	0.05%	5,876,578
Dec 22, 2025	78.87	80.43	77.63	79.96	79.96	2.16%	6,030,272
Dec 19, 2025	80.35	80.50	77.89	78.27	78.27	-1.41%	6,166,638
Dec 18, 2025	79.85	80.95	79.08	79.39	79.39	-2.11%	5,286,957
Dec 17, 2025	77.01	81.78	77.01	81.10	81.10	5.32%	12,855,140
Dec 16, 2025	75.33	78.06	74.80	77.00	77.00	2.26%	7,660,585
Dec 15, 2025	76.60	77.10	74.42	75.30	75.30	-2.51%	6,464,819
Dec 12, 2025	74.66	77.30	72.65	77.24	77.24	3.26%	10,984,480
Dec 11, 2025	74.14	77.73	73.95	74.80	74.80	1.41%	10,083,680
Dec 10, 2025	73.70	74.37	72.32	73.76	73.76	-1.22%	5,038,996
Dec 9, 2025	71.70	75.47	71.63	74.67	74.67	3.64%	8,770,590
Dec 8, 2025	70.00	73.00	69.66	72.05	72.05	3.03%	6,052,583
Dec 5, 2025	69.60	70.39	68.60	69.93	69.93	-0.09%	3,792,282
Dec 4, 2025	69.55	70.75	68.72	69.99	69.99	-	3,538,764
Dec 3, 2025	69.51	73.49	69.51	69.99	69.99	0.36%	7,221,142
Dec 2, 2025	70.00	70.50	68.85	69.74	69.74	-0.34%	4,118,957
Dec 1, 2025	68.98	70.20	68.30	69.98	69.98	2.18%	3,988,129
Nov 28, 2025	68.06	69.07	67.68	68.49	68.49	0.29%	2,667,609
Nov 27, 2025	68.45	69.87	68.24	68.29	68.29	-0.44%	4,116,030
Nov 26, 2025	67.85	69.64	67.25	68.59	68.59	0.68%	5,271,882
Nov 25, 2025	65.64	69.26	65.61	68.13	68.13	4.13%	6,030,753
Nov 24, 2025	64.65	65.68	64.47	65.43	65.43	1.87%	3,742,948
Nov 21, 2025	66.56	67.28	64.05	64.23	64.23	-5.75%	4,584,277
Nov 20, 2025	69.59	69.75	67.90	68.15	68.15	0.31%	3,485,200
Nov 19, 2025	68.70	69.28	67.80	67.94	67.94	-1.39%	3,244,917
Nov 18, 2025	68.10	69.45	67.59	68.90	68.90	1.17%	3,794,298
Nov 17, 2025	67.77	68.90	67.65	68.10	68.10	0.34%	2,559,204
Nov 14, 2025	68.25	68.95	67.70	67.87	67.87	-1.91%	2,701,127
Nov 13, 2025	68.95	69.35	67.80	69.19	69.19	1.01%	3,433,418