SHE:001400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	173.63	177.38	169.22	176.00	176.00	1.32%	2,246,237
Apr 15, 2026	168.59	181.87	165.65	173.71	173.71	2.97%	3,414,922
Apr 14, 2026	160.79	173.30	156.12	168.70	168.70	5.38%	3,317,146
Apr 13, 2026	165.24	167.96	158.05	160.08	160.08	-4.88%	2,493,499
Apr 10, 2026	169.10	176.61	166.00	168.29	168.29	-1.99%	1,995,013
Apr 9, 2026	166.32	172.50	160.00	171.70	171.70	-0.74%	2,175,519
Apr 8, 2026	166.38	179.55	166.00	172.98	172.98	5.48%	3,056,780
Apr 7, 2026	163.89	165.29	158.20	164.00	164.00	1.15%	2,306,022
Apr 3, 2026	172.81	173.37	156.60	162.14	162.14	-3.83%	2,871,665
Apr 2, 2026	178.00	178.00	168.00	168.60	168.60	-6.32%	2,911,250
Apr 1, 2026	171.00	183.00	168.01	179.97	179.97	7.99%	3,503,847
Mar 31, 2026	166.40	180.18	164.12	166.65	166.65	1.55%	4,424,662
Mar 30, 2026	146.55	164.10	146.00	164.10	164.10	10.00%	2,578,459
Mar 27, 2026	149.86	152.46	142.88	149.18	149.18	-0.47%	2,585,509
Mar 26, 2026	150.29	157.75	147.50	149.89	149.89	1.77%	3,646,414
Mar 25, 2026	136.16	147.29	136.16	147.29	147.29	10.00%	1,469,216
Mar 24, 2026	136.93	141.00	128.50	133.90	133.90	1.06%	2,809,822
Mar 23, 2026	143.52	148.28	130.20	132.50	132.50	-8.16%	2,595,950
Mar 20, 2026	145.19	157.66	142.20	144.28	144.28	-1.62%	3,387,821
Mar 19, 2026	138.13	153.00	138.13	146.66	146.66	4.96%	3,514,243
Mar 18, 2026	129.94	139.73	125.89	139.73	139.73	10.00%	2,210,499
Mar 17, 2026	134.39	136.47	127.00	127.03	127.03	-3.78%	1,479,200
Mar 16, 2026	137.10	137.73	125.00	132.02	132.02	-1.78%	1,885,269
Mar 13, 2026	143.00	143.48	134.30	134.41	134.41	-5.41%	1,965,453
Mar 12, 2026	143.75	145.25	140.12	142.10	142.10	-4.15%	1,975,209
Mar 11, 2026	145.97	158.99	141.55	148.25	148.25	1.51%	3,848,868
Mar 10, 2026	134.30	146.04	130.13	146.04	146.04	10.00%	2,165,879
Mar 9, 2026	119.51	135.85	117.32	132.76	132.76	5.45%	3,613,390
Mar 6, 2026	115.90	125.90	115.00	125.90	125.90	10.00%	2,216,598
Mar 5, 2026	119.80	122.00	112.91	114.45	114.45	-1.58%	1,879,400
Mar 4, 2026	115.59	122.96	114.50	116.29	116.29	-3.18%	2,025,600
Mar 3, 2026	131.05	134.00	120.11	120.11	120.11	-10.00%	2,859,843
Mar 2, 2026	119.24	133.45	119.24	133.45	133.45	10.00%	2,380,923
Feb 27, 2026	118.50	122.88	116.66	121.32	121.32	4.48%	3,828,908
Feb 26, 2026	105.01	116.12	103.33	116.12	116.12	10.00%	2,554,901
Feb 25, 2026	106.00	106.00	102.80	105.56	105.56	0.53%	1,362,200
Feb 24, 2026	104.67	110.18	103.00	105.00	105.00	0.32%	1,665,803
Feb 13, 2026	105.00	106.79	104.38	104.66	104.66	-1.25%	1,151,299
Feb 12, 2026	108.00	109.60	103.20	105.98	105.98	-2.65%	2,878,097
Feb 11, 2026	115.27	122.00	107.65	108.86	108.86	-5.34%	2,065,845
Feb 10, 2026	110.00	117.66	106.58	115.00	115.00	3.81%	2,869,521
Feb 9, 2026	110.39	111.49	106.40	110.78	110.78	1.10%	2,381,887
Feb 6, 2026	106.46	114.06	104.95	109.57	109.57	3.54%	3,457,877
Feb 5, 2026	112.00	112.00	104.10	105.82	105.82	-7.18%	3,184,249
Feb 4, 2026	111.78	121.61	110.58	114.00	114.00	3.12%	4,676,782
Feb 3, 2026	101.45	110.55	99.51	110.55	110.55	10.00%	2,169,628
Feb 2, 2026	98.42	104.50	95.00	100.50	100.50	2.57%	3,229,965
Jan 30, 2026	96.00	98.90	92.64	97.98	97.98	2.60%	2,918,757
Jan 29, 2026	100.81	101.58	95.00	95.50	95.50	-5.19%	2,837,100
Jan 28, 2026	108.98	109.74	98.98	100.73	100.73	-8.26%	4,095,906