SHE:001389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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