SHE:001396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	46.08	46.26	45.68	46.08	46.08	0.66%	1,072,019
Apr 15, 2026	45.72	46.47	45.52	45.78	45.78	0.79%	1,532,272
Apr 14, 2026	45.96	47.88	44.85	45.42	45.42	-1.48%	2,623,893
Apr 13, 2026	46.47	46.67	45.61	46.10	46.10	-0.15%	868,119
Apr 10, 2026	45.97	47.32	45.75	46.17	46.17	0.92%	1,054,700
Apr 9, 2026	46.20	46.29	45.43	45.75	45.75	-1.23%	934,847
Apr 8, 2026	44.38	46.89	44.22	46.32	46.32	5.68%	1,826,809
Apr 7, 2026	43.75	44.35	43.27	43.83	43.83	0.60%	672,138
Apr 3, 2026	44.54	44.59	43.40	43.57	43.57	-2.42%	825,200
Apr 2, 2026	44.90	44.99	44.18	44.65	44.65	-0.73%	1,115,138
Apr 1, 2026	45.00	45.83	44.71	44.98	44.98	1.10%	895,714
Mar 31, 2026	46.06	46.06	44.10	44.49	44.49	-3.01%	1,585,599
Mar 30, 2026	45.20	46.76	45.18	45.87	45.87	0.31%	1,353,448
Mar 27, 2026	45.55	46.38	45.41	45.73	45.73	-0.89%	1,289,345
Mar 26, 2026	46.00	46.98	44.96	46.14	46.14	0.02%	1,849,953
Mar 25, 2026	45.61	46.27	44.55	46.13	46.13	1.34%	2,947,272
Mar 24, 2026	43.50	46.81	43.31	45.52	45.52	6.98%	4,275,468
Mar 23, 2026	44.58	45.37	42.18	42.55	42.55	-4.64%	1,832,460
Mar 20, 2026	45.67	46.85	44.00	44.62	44.62	-1.67%	1,721,333
Mar 19, 2026	46.68	47.00	45.21	45.38	45.38	-3.71%	1,672,475
Mar 18, 2026	46.88	47.21	45.65	47.13	47.13	0.94%	2,251,534
Mar 17, 2026	48.10	48.84	46.50	46.69	46.69	-3.13%	2,382,591
Mar 16, 2026	49.15	49.60	47.74	48.20	48.20	-2.23%	2,244,163
Mar 13, 2026	48.46	51.15	48.46	49.30	49.30	1.02%	2,551,541
Mar 12, 2026	50.33	50.33	47.70	48.80	48.80	-3.52%	3,647,273
Mar 11, 2026	51.00	52.22	50.28	50.58	50.58	-1.31%	3,742,109
Mar 10, 2026	50.98	52.00	49.58	51.25	51.25	0.53%	3,785,000
Mar 9, 2026	49.74	53.98	49.65	50.98	50.98	1.01%	4,043,488
Mar 6, 2026	52.27	53.30	49.28	50.47	50.47	-0.69%	4,524,805
Mar 5, 2026	56.01	56.40	50.50	50.82	50.82	-7.28%	5,087,798
Mar 4, 2026	49.20	54.81	49.09	54.81	54.81	9.99%	2,511,405
Mar 3, 2026	54.30	54.43	49.82	49.83	49.83	-7.81%	3,761,500
Mar 2, 2026	54.70	55.50	52.52	54.05	54.05	-4.08%	4,787,922
Feb 27, 2026	55.00	59.19	54.34	56.35	56.35	-0.55%	5,844,514
Feb 26, 2026	56.50	61.44	55.51	56.66	56.66	1.45%	9,527,099
Feb 25, 2026	50.56	55.85	50.03	55.85	55.85	10.01%	3,349,698
Feb 24, 2026	46.16	50.77	45.15	50.77	50.77	10.01%	5,406,275
Feb 13, 2026	46.01	47.08	45.87	46.15	46.15	-0.50%	1,359,549
Feb 12, 2026	47.60	47.93	46.30	46.38	46.38	-1.70%	2,416,524
Feb 11, 2026	45.50	48.18	44.66	47.18	47.18	3.13%	4,342,612
Feb 10, 2026	44.85	47.77	44.85	45.75	45.75	2.19%	3,145,447
Feb 9, 2026	44.94	45.50	44.15	44.77	44.77	0.38%	1,964,637
Feb 6, 2026	43.52	45.16	43.30	44.60	44.60	1.43%	2,232,209
Feb 5, 2026	43.42	44.50	42.78	43.97	43.97	0.78%	2,225,649
Feb 4, 2026	43.20	43.98	43.00	43.63	43.63	0.81%	1,572,863
Feb 3, 2026	43.48	44.17	42.58	43.28	43.28	1.17%	2,247,129
Feb 2, 2026	44.69	46.85	42.78	42.78	42.78	-4.25%	5,267,705
Jan 30, 2026	44.10	44.99	43.44	44.68	44.68	0.29%	2,974,889
Jan 29, 2026	42.38	44.75	41.47	44.55	44.55	4.19%	4,467,034
Jan 28, 2026	42.36	43.85	42.36	42.76	42.76	-0.02%	2,858,753