SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.76	43.00	40.76	42.77	-	2.59%	27,217,895
Apr 28, 2026	41.73	42.38	41.40	41.69	41.69	-0.79%	44,065,320
Apr 27, 2026	40.56	42.36	40.54	42.02	42.02	3.65%	53,551,290
Apr 24, 2026	40.76	41.38	39.61	40.54	40.54	-1.36%	50,403,150
Apr 23, 2026	43.11	43.80	40.40	41.10	41.10	-5.78%	84,022,850
Apr 22, 2026	41.99	43.79	41.39	43.62	43.62	-2.92%	90,215,960
Apr 21, 2026	45.15	45.30	43.98	44.93	44.93	-1.21%	37,931,790
Apr 20, 2026	44.48	46.63	44.30	45.48	45.48	2.71%	63,087,060
Apr 17, 2026	43.63	44.56	43.53	44.28	44.28	-1.05%	42,253,340
Apr 16, 2026	44.50	45.19	43.78	44.75	44.75	2.01%	52,455,330
Apr 15, 2026	44.98	46.28	43.61	43.87	43.87	0.62%	83,230,710
Apr 14, 2026	43.48	44.29	43.03	43.60	43.60	2.06%	48,063,890
Apr 13, 2026	42.93	43.00	42.20	42.72	42.72	-1.34%	39,839,830
Apr 10, 2026	43.71	44.49	43.23	43.30	43.30	-0.60%	52,350,960
Apr 9, 2026	43.15	44.25	42.90	43.56	43.56	-	79,081,773
Apr 8, 2026	41.65	43.56	41.59	43.56	43.56	10.00%	55,592,040
Apr 7, 2026	39.42	39.99	39.34	39.60	39.60	0.46%	27,872,660
Apr 3, 2026	40.51	40.63	39.38	39.42	39.42	-1.35%	29,675,360
Apr 2, 2026	40.81	40.97	39.50	39.96	39.96	-3.83%	53,436,540
Apr 1, 2026	41.90	41.90	40.57	41.55	41.55	3.31%	66,822,190
Mar 31, 2026	40.56	41.86	39.90	40.22	40.22	-0.10%	69,221,986
Mar 30, 2026	39.68	40.33	38.87	40.26	40.26	0.45%	47,950,800
Mar 27, 2026	38.62	40.61	38.42	40.08	40.08	2.51%	53,732,170
Mar 26, 2026	40.08	40.33	38.89	39.10	39.10	-2.62%	48,056,050
Mar 25, 2026	40.50	41.80	39.90	40.15	40.15	4.97%	100,021,800
Mar 24, 2026	37.50	38.38	36.01	38.25	38.25	5.99%	86,715,780
Mar 23, 2026	37.73	38.48	35.85	36.09	36.09	-8.33%	108,581,900
Mar 20, 2026	41.44	41.76	39.20	39.37	39.37	-2.38%	73,263,320
Mar 19, 2026	41.90	42.70	40.10	40.33	40.33	-8.59%	100,014,300
Mar 18, 2026	44.50	45.02	43.66	44.12	44.12	-1.32%	54,726,980
Mar 17, 2026	45.38	46.23	44.66	44.71	44.71	-1.45%	40,606,680
Mar 16, 2026	46.21	46.36	44.13	45.37	45.37	-3.26%	77,765,760
Mar 13, 2026	48.58	49.46	46.88	46.90	46.90	-3.83%	52,780,370
Mar 12, 2026	50.59	50.78	47.70	48.77	48.77	-3.75%	73,246,630
Mar 11, 2026	51.81	52.00	50.52	50.67	50.67	-1.99%	35,138,430
Mar 10, 2026	51.06	52.32	51.01	51.70	51.70	4.07%	48,259,780
Mar 9, 2026	48.10	50.32	46.87	49.68	49.68	-1.00%	68,653,220
Mar 6, 2026	50.61	51.25	49.45	50.18	50.18	-1.90%	51,304,130
Mar 5, 2026	52.86	52.96	49.97	51.15	51.15	-1.25%	58,687,580
Mar 4, 2026	51.97	53.90	51.01	51.80	51.80	-4.43%	79,763,190
Mar 3, 2026	56.90	57.92	54.20	54.20	54.20	-10.00%	100,442,800
Mar 2, 2026	56.17	60.47	54.00	60.22	60.22	9.11%	131,767,300
Feb 27, 2026	51.60	55.26	51.60	55.19	55.19	5.85%	92,988,660
Feb 26, 2026	53.07	53.29	52.01	52.14	52.14	-1.75%	62,804,640
Feb 25, 2026	51.90	53.73	50.52	53.07	53.07	3.77%	89,918,113
Feb 24, 2026	50.75	51.89	50.50	51.14	51.14	6.34%	70,592,390
Feb 13, 2026	48.36	49.54	47.90	48.09	48.09	-4.11%	64,615,880
Feb 12, 2026	50.22	51.60	50.02	50.15	50.15	-0.48%	54,897,850
Feb 11, 2026	49.45	50.98	49.41	50.39	50.39	1.55%	52,484,840
Feb 10, 2026	50.08	50.77	49.26	49.62	49.62	-1.18%	56,646,630
Feb 9, 2026	50.50	50.57	48.70	50.21	50.21	4.56%	87,158,710
Feb 6, 2026	45.02	49.26	45.02	48.02	48.02	-4.00%	129,920,912
Feb 5, 2026	51.83	53.84	48.37	50.02	50.02	-6.33%	146,696,900
Feb 4, 2026	53.00	53.58	51.57	53.40	53.40	3.79%	114,884,400
Feb 3, 2026	49.83	52.50	49.83	51.45	51.45	-7.08%	187,195,000
Feb 2, 2026	55.37	55.37	55.37	55.37	55.37	-10.00%	4,936,300
Jan 30, 2026	61.52	64.07	61.52	61.52	61.52	-10.01%	76,868,060
Jan 29, 2026	71.50	74.80	65.00	68.36	68.36	-0.64%	138,374,237
Jan 28, 2026	64.01	68.88	61.78	68.80	68.80	9.41%	124,750,400
Jan 27, 2026	63.50	66.88	60.94	62.88	62.88	-1.24%	148,277,000
Jan 26, 2026	63.00	63.67	62.01	63.67	63.67	10.00%	79,190,491
Jan 23, 2026	55.00	57.90	54.44	57.88	57.88	9.91%	90,848,440
Jan 22, 2026	52.27	53.42	50.61	52.66	52.66	-2.84%	89,399,270
Jan 21, 2026	51.71	54.59	51.41	54.20	54.20	4.73%	85,994,510
Jan 20, 2026	50.32	52.99	48.70	51.75	51.75	3.19%	89,204,130
Jan 19, 2026	51.78	51.88	48.70	50.15	50.15	-1.67%	68,907,570
Jan 16, 2026	50.18	52.50	49.85	51.00	51.00	2.31%	80,614,070
Jan 15, 2026	50.39	52.23	48.76	49.85	49.85	-1.05%	116,154,900
Jan 14, 2026	48.52	50.68	48.21	50.38	50.38	7.74%	100,996,700
Jan 13, 2026	45.60	48.18	45.00	46.76	46.76	3.00%	86,567,700
Jan 12, 2026	44.48	45.64	43.50	45.40	45.40	7.40%	92,565,070
Jan 9, 2026	40.57	42.41	40.42	42.27	42.27	3.30%	71,092,860
Jan 8, 2026	41.94	43.01	40.55	40.92	40.92	-2.90%	77,647,370
Jan 7, 2026	41.00	43.95	40.75	42.14	42.14	4.59%	98,703,180
Jan 6, 2026	39.90	40.91	38.90	40.29	40.29	2.89%	95,843,120
Jan 5, 2026	36.72	39.16	36.43	39.16	39.16	10.00%	107,797,600
Dec 31, 2025	36.78	37.67	35.40	35.60	35.60	-3.00%	74,957,750
Dec 30, 2025	34.72	37.20	34.42	36.70	36.70	-0.24%	81,525,940
Dec 29, 2025	36.75	38.91	35.76	36.79	36.79	2.88%	113,866,779
Dec 26, 2025	35.93	36.20	35.21	35.76	35.76	2.26%	60,100,900
Dec 25, 2025	35.17	35.30	34.47	34.97	34.97	-3.13%	56,339,990
Dec 24, 2025	36.27	37.55	35.89	36.10	36.10	2.35%	71,822,759
Dec 23, 2025	36.38	36.56	35.00	35.27	35.27	-2.41%	63,000,580
Dec 22, 2025	36.00	36.87	35.80	36.14	36.14	2.29%	66,620,310
Dec 19, 2025	34.17	35.50	33.63	35.33	35.33	1.58%	50,447,600
Dec 18, 2025	35.01	35.65	34.63	34.78	34.78	-0.49%	42,060,770
Dec 17, 2025	33.33	35.37	33.08	34.95	34.95	6.46%	64,410,722
Dec 16, 2025	34.47	34.67	32.33	32.83	32.83	-5.36%	57,546,640
Dec 15, 2025	34.13	35.20	33.86	34.69	34.69	-0.60%	43,017,110
Dec 12, 2025	34.79	35.11	34.20	34.90	34.90	3.25%	58,569,669
Dec 11, 2025	35.75	35.97	33.79	33.80	33.80	-4.17%	66,546,400
Dec 10, 2025	35.34	35.44	34.38	35.27	35.27	4.04%	73,887,900
Dec 9, 2025	34.60	34.61	33.30	33.90	33.90	-3.12%	61,799,590
Dec 8, 2025	35.23	35.40	34.56	34.99	34.99	-1.38%	50,928,170
Dec 5, 2025	34.03	35.63	33.89	35.48	35.48	2.22%	67,516,798
Dec 4, 2025	36.75	36.93	34.54	34.71	34.71	-4.01%	81,180,090
Dec 3, 2025	37.29	37.78	35.91	36.16	36.16	-1.58%	76,515,310
Dec 2, 2025	36.65	37.17	36.30	36.74	36.74	-1.13%	60,185,200
Dec 1, 2025	37.18	37.97	36.51	37.16	37.16	7.65%	91,756,730
Nov 28, 2025	33.01	34.58	32.95	34.52	34.52	4.92%	71,221,360