SHE:001226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.92	47.58	45.82	47.14	47.14	1.73%	1,024,800
Apr 28, 2026	46.16	46.89	45.80	46.34	46.34	-0.28%	1,048,600
Apr 27, 2026	44.85	46.97	44.04	46.47	46.47	3.61%	1,965,400
Apr 24, 2026	44.63	45.76	43.88	44.85	44.85	0.49%	973,100
Apr 23, 2026	45.39	45.65	44.57	44.63	44.63	-1.96%	757,900
Apr 22, 2026	45.97	46.23	45.00	45.52	45.52	-0.98%	1,062,500
Apr 21, 2026	45.39	46.12	44.87	45.97	45.97	1.39%	1,061,129
Apr 20, 2026	44.98	45.83	44.63	45.34	45.34	0.80%	1,152,300
Apr 17, 2026	45.50	46.17	44.90	44.98	44.98	-1.14%	846,182
Apr 16, 2026	43.38	45.97	43.38	45.50	45.50	4.48%	1,398,900
Apr 15, 2026	44.21	44.37	43.26	43.55	43.55	-0.98%	528,140
Apr 14, 2026	43.56	44.17	43.11	43.98	43.98	2.23%	909,200
Apr 13, 2026	44.13	44.13	42.80	43.02	43.02	-2.54%	1,008,400
Apr 10, 2026	44.39	45.50	43.04	44.14	44.14	-0.59%	1,264,759
Apr 9, 2026	44.73	45.07	43.91	44.40	44.40	-0.98%	1,153,600
Apr 8, 2026	45.34	45.88	43.43	44.84	44.84	0.88%	1,969,800
Apr 7, 2026	41.64	44.65	41.62	44.45	44.45	6.72%	2,621,810
Apr 3, 2026	43.67	43.67	40.65	41.65	41.65	-4.78%	1,842,577
Apr 2, 2026	41.92	43.77	40.50	43.74	43.74	4.97%	2,159,659
Apr 1, 2026	41.87	42.96	41.21	41.67	41.67	1.41%	597,200
Mar 31, 2026	42.46	42.76	40.89	41.09	41.09	-3.23%	674,900
Mar 30, 2026	42.88	43.20	41.80	42.46	42.46	-1.96%	826,400
Mar 27, 2026	43.45	43.78	42.58	43.31	43.31	-0.44%	735,400
Mar 26, 2026	44.69	44.99	41.98	43.50	43.50	-0.21%	1,706,459
Mar 25, 2026	41.81	43.90	41.61	43.59	43.59	4.76%	1,200,900
Mar 24, 2026	41.28	41.76	40.39	41.61	41.61	2.77%	734,200
Mar 23, 2026	42.33	43.29	40.13	40.49	40.49	-5.11%	1,125,600
Mar 20, 2026	43.33	44.41	42.36	42.67	42.67	-1.27%	702,900
Mar 19, 2026	43.95	44.06	43.10	43.22	43.22	-2.66%	710,800
Mar 18, 2026	44.11	44.45	43.27	44.40	44.40	1.53%	714,300
Mar 17, 2026	44.88	45.39	43.73	43.73	43.73	-2.54%	713,000
Mar 16, 2026	45.56	46.55	44.52	44.87	44.87	-1.64%	1,008,700
Mar 13, 2026	47.85	48.10	45.48	45.62	45.62	-3.86%	1,433,800
Mar 12, 2026	45.30	49.11	45.00	47.45	47.45	5.26%	2,823,031
Mar 11, 2026	45.64	46.01	44.88	45.08	45.08	-1.25%	726,600
Mar 10, 2026	45.58	47.00	45.40	45.65	45.65	0.77%	675,500
Mar 9, 2026	45.93	46.03	44.40	45.30	45.30	-2.81%	1,295,700
Mar 6, 2026	44.70	46.66	44.70	46.61	46.61	4.93%	1,491,900
Mar 5, 2026	44.25	45.38	43.20	44.42	44.42	2.42%	1,194,500
Mar 4, 2026	42.30	43.69	42.00	43.37	43.37	1.02%	1,038,300
Mar 3, 2026	45.00	45.43	42.74	42.93	42.93	-4.83%	1,102,502
Mar 2, 2026	45.60	45.68	44.10	45.11	45.11	-0.90%	1,138,400
Feb 27, 2026	45.54	45.80	44.58	45.52	45.52	-0.04%	1,036,000
Feb 26, 2026	47.35	47.35	44.85	45.54	45.54	-2.94%	1,636,100
Feb 25, 2026	46.58	47.60	46.10	46.92	46.92	0.67%	1,775,100
Feb 24, 2026	48.87	49.09	45.18	46.61	46.61	-4.60%	2,754,800
Feb 13, 2026	52.58	52.60	48.33	48.86	48.86	-8.69%	3,801,993
Feb 12, 2026	54.40	54.40	52.20	53.51	53.51	-1.62%	1,625,894
Feb 11, 2026	52.40	54.76	51.95	54.39	54.39	3.29%	2,280,727
Feb 10, 2026	51.50	53.50	50.53	52.66	52.66	3.05%	1,981,027
Feb 9, 2026	51.19	51.19	49.66	51.10	51.10	0.81%	1,410,300
Feb 6, 2026	51.94	52.10	50.60	50.69	50.69	-2.41%	1,072,300
Feb 5, 2026	52.34	52.76	51.55	51.94	51.94	-0.42%	709,700
Feb 4, 2026	53.59	53.59	51.81	52.16	52.16	-1.53%	1,195,800
Feb 3, 2026	52.00	53.20	51.84	52.97	52.97	2.79%	1,332,501
Feb 2, 2026	51.80	54.01	50.50	51.53	51.53	-0.58%	2,543,700
Jan 30, 2026	48.70	51.97	48.70	51.83	51.83	6.25%	2,531,550
Jan 29, 2026	50.25	50.94	48.20	48.78	48.78	-3.02%	1,333,100
Jan 28, 2026	51.85	52.88	50.02	50.30	50.30	-2.95%	1,607,900
Jan 27, 2026	50.05	52.00	50.00	51.83	51.83	3.64%	1,632,360
Jan 26, 2026	50.77	51.58	49.00	50.01	50.01	-1.71%	1,405,700
Jan 23, 2026	51.60	52.10	50.55	50.88	50.88	-1.38%	1,855,900
Jan 22, 2026	50.23	52.66	50.12	51.59	51.59	2.71%	2,063,125
Jan 21, 2026	48.00	50.56	47.50	50.23	50.23	5.08%	2,924,620
Jan 20, 2026	48.40	50.78	47.51	47.80	47.80	-1.24%	2,344,700
Jan 19, 2026	48.48	48.90	47.60	48.40	48.40	-0.12%	1,283,300
Jan 16, 2026	48.78	49.09	47.90	48.46	48.46	-0.59%	1,676,100
Jan 15, 2026	46.80	50.50	46.80	48.75	48.75	2.83%	2,355,032
Jan 14, 2026	47.27	47.77	46.53	47.41	47.41	1.39%	1,879,200
Jan 13, 2026	47.87	48.98	46.75	46.76	46.76	-2.38%	2,248,400
Jan 12, 2026	44.94	49.01	44.69	47.90	47.90	6.56%	3,602,600
Jan 9, 2026	45.35	45.54	44.00	44.95	44.95	-0.62%	1,710,900
Jan 8, 2026	44.15	46.74	44.15	45.23	45.23	2.47%	1,461,600
Jan 7, 2026	44.15	44.39	43.61	44.14	44.14	-0.05%	1,127,600
Jan 6, 2026	43.78	44.40	42.46	44.16	44.16	0.68%	1,850,000
Jan 5, 2026	44.23	44.38	43.50	43.86	43.86	-0.77%	1,265,100
Dec 31, 2025	43.77	44.48	43.02	44.20	44.20	1.80%	1,326,700
Dec 30, 2025	44.45	44.96	43.11	43.42	43.42	-2.32%	1,121,000
Dec 29, 2025	45.38	45.79	44.33	44.45	44.45	-2.35%	1,381,400
Dec 26, 2025	44.43	45.85	44.29	45.52	45.52	1.11%	2,654,500
Dec 25, 2025	43.32	46.76	43.32	45.02	45.02	5.90%	4,574,800
Dec 24, 2025	42.51	43.00	42.01	42.51	42.51	-0.82%	1,318,000
Dec 23, 2025	42.42	43.05	41.50	42.86	42.86	1.23%	1,431,000
Dec 22, 2025	43.78	43.79	41.80	42.34	42.34	-3.31%	1,444,800
Dec 19, 2025	43.66	43.81	42.85	43.79	43.79	1.30%	1,221,700
Dec 18, 2025	43.76	43.94	42.59	43.23	43.23	-1.32%	1,851,800
Dec 17, 2025	45.00	45.70	43.11	43.81	43.81	-3.82%	3,263,900
Dec 16, 2025	44.20	46.19	43.86	45.55	45.55	2.41%	3,898,502
Dec 15, 2025	42.36	46.25	42.32	44.48	44.48	3.39%	4,075,460
Dec 12, 2025	41.59	43.76	41.02	43.02	43.02	4.29%	4,238,600
Dec 11, 2025	40.52	41.50	40.04	41.25	41.25	1.10%	2,337,360
Dec 10, 2025	40.41	41.87	40.30	40.80	40.80	1.37%	1,752,400
Dec 9, 2025	40.92	41.00	39.83	40.25	40.25	-1.64%	1,339,900
Dec 8, 2025	40.50	41.20	39.80	40.92	40.92	1.04%	1,776,300
Dec 5, 2025	40.18	41.17	39.91	40.50	40.50	0.07%	1,607,460
Dec 4, 2025	41.64	41.68	40.19	40.47	40.47	-2.74%	1,867,100
Dec 3, 2025	39.52	41.98	38.20	41.61	41.61	6.34%	4,685,200
Dec 2, 2025	39.65	40.75	39.01	39.13	39.13	-2.05%	1,510,200
Dec 1, 2025	40.01	40.49	39.55	39.95	39.95	-0.15%	972,600
Nov 28, 2025	39.32	40.17	39.00	40.01	40.01	1.73%	1,255,200