SHE:001696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	23.75	24.22	23.30	23.48	23.48	-4.55%	115,500,675
Mar 9, 2026	25.40	25.86	24.37	24.60	24.60	-3.68%	163,701,900
Mar 6, 2026	23.25	25.54	22.88	25.54	25.54	9.99%	155,001,000
Mar 5, 2026	22.50	23.45	22.30	23.22	23.22	1.04%	79,120,050
Mar 4, 2026	22.02	23.70	21.73	22.98	22.98	5.75%	98,725,410
Mar 3, 2026	21.92	22.40	21.29	21.73	21.73	-2.03%	53,749,740
Mar 2, 2026	21.06	22.60	20.90	22.18	22.18	4.62%	57,151,630
Feb 27, 2026	21.00	21.37	20.98	21.20	21.20	-1.12%	18,051,160
Feb 26, 2026	20.90	21.67	20.84	21.44	21.44	2.14%	32,332,880
Feb 25, 2026	20.93	21.00	20.73	20.99	20.99	0.14%	17,044,430
Feb 24, 2026	20.64	21.08	20.58	20.96	20.96	3.51%	28,192,580
Feb 13, 2026	20.46	20.51	20.24	20.25	20.25	-1.03%	15,643,250
Feb 12, 2026	20.44	20.57	20.31	20.46	20.46	-1.11%	17,537,580
Feb 11, 2026	21.17	21.29	20.68	20.69	20.69	0.05%	32,689,180
Feb 10, 2026	20.44	20.74	20.37	20.68	20.68	1.08%	16,596,010
Feb 9, 2026	20.60	20.66	20.36	20.46	20.46	0.29%	20,017,050
Feb 6, 2026	20.30	20.55	20.20	20.40	20.40	-0.54%	13,032,980
Feb 5, 2026	20.66	20.76	20.44	20.51	20.51	-0.68%	13,398,730
Feb 4, 2026	20.60	20.69	20.42	20.65	20.65	-0.19%	18,054,180
Feb 3, 2026	20.61	20.79	20.23	20.69	20.69	3.04%	27,721,670
Feb 2, 2026	20.40	20.58	20.03	20.08	20.08	-1.95%	24,061,910
Jan 30, 2026	21.01	21.30	20.35	20.48	20.48	-2.38%	26,813,570
Jan 29, 2026	21.11	21.35	20.70	20.98	20.98	-2.24%	29,210,660
Jan 28, 2026	21.76	21.90	21.36	21.46	21.46	-1.78%	19,863,380
Jan 27, 2026	21.98	22.08	21.32	21.85	21.85	-0.68%	22,371,040
Jan 26, 2026	22.81	22.81	21.85	22.00	22.00	-3.72%	34,517,790
Jan 23, 2026	22.44	22.90	22.36	22.85	22.85	1.78%	25,385,990
Jan 22, 2026	22.66	22.84	22.38	22.45	22.45	-0.84%	20,113,785
Jan 21, 2026	22.08	23.09	22.02	22.64	22.64	1.62%	31,707,670
Jan 20, 2026	22.90	22.96	22.14	22.28	22.28	-2.71%	31,243,170
Jan 19, 2026	22.90	23.10	22.40	22.90	22.90	-0.04%	27,340,970
Jan 16, 2026	23.41	23.46	22.68	22.91	22.91	-1.34%	37,901,052
Jan 15, 2026	23.10	24.10	22.81	23.22	23.22	1.09%	58,885,410
Jan 14, 2026	22.20	24.19	22.20	22.97	22.97	3.52%	82,612,700
Jan 13, 2026	23.22	23.22	22.12	22.19	22.19	-4.56%	39,581,090
Jan 12, 2026	22.88	23.39	22.76	23.25	23.25	3.43%	42,789,520
Jan 9, 2026	22.57	22.68	22.31	22.48	22.48	0.31%	27,546,860
Jan 8, 2026	21.90	22.56	21.82	22.41	22.41	1.96%	26,144,710
Jan 7, 2026	22.45	22.45	21.96	21.98	21.98	-2.05%	22,830,150
Jan 6, 2026	22.15	22.57	22.06	22.44	22.44	1.31%	26,880,299
Jan 5, 2026	21.95	22.28	21.82	22.15	22.15	2.12%	26,847,024
Dec 31, 2025	21.78	21.95	21.43	21.69	21.69	-0.18%	21,129,250
Dec 30, 2025	21.75	21.96	21.63	21.73	21.73	-0.23%	15,398,890
Dec 29, 2025	21.73	21.91	21.61	21.78	21.78	-	15,450,890
Dec 26, 2025	21.95	22.14	21.52	21.78	21.78	0.14%	25,353,580
Dec 25, 2025	21.03	21.86	20.91	21.75	21.75	3.67%	29,589,192
Dec 24, 2025	20.88	21.07	20.60	20.98	20.98	0.96%	11,580,429
Dec 23, 2025	21.02	21.08	20.70	20.78	20.78	-1.28%	11,904,987
Dec 22, 2025	20.81	21.20	20.80	21.05	21.05	1.10%	15,652,630
Dec 19, 2025	20.49	20.95	20.45	20.82	20.82	1.96%	17,224,100