SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.90	37.14	36.38	37.02	37.02	-1.20%	1,314,957
Mar 6, 2026	35.99	37.60	35.96	37.47	37.47	3.39%	1,593,600
Mar 5, 2026	35.99	36.76	35.83	36.24	36.24	1.91%	1,031,000
Mar 4, 2026	34.95	35.80	34.76	35.56	35.56	0.71%	1,230,557
Mar 3, 2026	36.07	36.38	35.03	35.31	35.31	-2.11%	1,667,400
Mar 2, 2026	36.71	36.97	35.70	36.07	36.07	-3.09%	1,829,400
Feb 27, 2026	37.84	37.84	37.17	37.22	37.22	-1.64%	1,347,133
Feb 26, 2026	37.86	38.05	37.45	37.84	37.84	-0.03%	1,292,000
Feb 25, 2026	37.84	37.99	37.69	37.85	37.85	0.03%	888,900
Feb 24, 2026	38.38	38.50	37.51	37.84	37.84	-	1,403,900
Feb 13, 2026	37.79	38.35	37.65	37.84	37.84	0.13%	990,000
Feb 12, 2026	38.66	38.96	37.72	37.79	37.79	-1.79%	1,467,900
Feb 11, 2026	38.82	39.10	38.46	38.48	38.48	-0.57%	1,186,900
Feb 10, 2026	38.36	39.00	38.21	38.70	38.70	1.28%	1,056,400
Feb 9, 2026	38.00	38.32	37.76	38.21	38.21	2.14%	1,219,200
Feb 6, 2026	37.63	38.15	37.40	37.41	37.41	-1.53%	1,281,900
Feb 5, 2026	37.88	38.25	37.68	37.99	37.99	0.16%	1,065,900
Feb 4, 2026	38.26	38.65	37.70	37.93	37.93	-1.12%	1,419,300
Feb 3, 2026	37.83	38.52	37.83	38.36	38.36	1.78%	1,479,700
Feb 2, 2026	37.98	38.60	37.58	37.69	37.69	-0.76%	1,487,800
Jan 30, 2026	37.60	38.28	37.12	37.98	37.98	0.98%	1,718,500
Jan 29, 2026	38.20	39.03	37.52	37.61	37.61	-1.26%	1,913,400
Jan 28, 2026	39.19	39.26	37.85	38.09	38.09	-2.33%	1,857,288
Jan 27, 2026	39.22	39.55	37.81	39.00	39.00	-1.39%	2,073,429
Jan 26, 2026	41.13	41.13	39.08	39.55	39.55	-3.86%	2,348,200
Jan 23, 2026	41.01	41.17	40.72	41.14	41.14	0.51%	1,631,900
Jan 22, 2026	40.29	41.20	40.29	40.93	40.93	1.79%	1,742,300
Jan 21, 2026	39.80	40.34	39.46	40.21	40.21	1.03%	1,696,700
Jan 20, 2026	40.65	40.77	39.50	39.80	39.80	-1.87%	2,082,340
Jan 19, 2026	40.29	40.77	39.90	40.56	40.56	1.10%	1,903,288
Jan 16, 2026	40.52	40.67	39.66	40.12	40.12	-1.43%	2,622,700
Jan 15, 2026	41.21	41.51	40.31	40.70	40.70	-1.48%	2,289,100
Jan 14, 2026	41.34	42.46	40.54	41.31	41.31	-0.10%	3,443,100
Jan 13, 2026	42.70	42.73	40.90	41.35	41.35	-2.25%	3,169,668
Jan 12, 2026	42.09	42.79	41.40	42.30	42.30	2.30%	5,205,834
Jan 9, 2026	42.62	42.65	40.81	41.35	41.35	-1.36%	4,029,305
Jan 8, 2026	42.10	42.15	41.50	41.92	41.92	-0.43%	2,590,200
Jan 7, 2026	43.38	43.39	41.90	42.10	42.10	-2.27%	3,328,734
Jan 6, 2026	43.59	43.59	42.35	43.08	43.08	-0.81%	3,940,900
Jan 5, 2026	43.20	43.77	42.30	43.43	43.43	0.02%	4,757,403
Dec 31, 2025	43.02	43.60	41.99	43.42	43.42	0.95%	4,617,134
Dec 30, 2025	43.00	44.50	42.32	43.01	43.01	0.61%	7,483,134
Dec 29, 2025	38.89	42.75	38.05	42.75	42.75	10.01%	4,835,541
Dec 26, 2025	38.47	39.46	38.32	38.86	38.86	0.65%	1,588,200
Dec 25, 2025	37.82	38.83	37.82	38.61	38.61	1.61%	1,458,888
Dec 24, 2025	37.02	38.39	37.02	38.00	38.00	2.12%	1,346,640
Dec 23, 2025	37.58	37.79	37.01	37.21	37.21	-1.33%	885,900
Dec 22, 2025	37.85	38.56	37.53	37.71	37.71	-0.66%	1,000,700
Dec 19, 2025	37.46	38.50	37.46	37.96	37.96	1.36%	1,083,800
Dec 18, 2025	36.98	38.04	36.86	37.45	37.45	0.75%	1,485,400
Dec 17, 2025	37.00	37.45	35.95	37.17	37.17	0.19%	1,837,500
Dec 16, 2025	38.10	38.16	36.90	37.10	37.10	-2.62%	1,582,100
Dec 15, 2025	37.89	38.60	37.20	38.10	38.10	0.18%	1,444,000
Dec 12, 2025	38.00	38.79	37.86	38.03	38.03	-0.60%	2,091,134
Dec 11, 2025	39.57	40.20	38.12	38.26	38.26	-3.82%	2,521,600
Dec 10, 2025	40.61	41.56	39.31	39.78	39.78	-2.26%	2,595,700
Dec 9, 2025	40.50	41.96	40.43	40.70	40.70	-0.29%	2,202,200
Dec 8, 2025	40.62	41.45	40.38	40.82	40.82	1.09%	2,260,100
Dec 5, 2025	39.51	41.16	39.50	40.38	40.38	1.20%	2,531,400
Dec 4, 2025	40.30	41.25	39.15	39.90	39.90	-0.97%	3,304,900
Dec 3, 2025	41.50	41.50	39.83	40.29	40.29	-3.96%	3,143,500
Dec 2, 2025	40.60	42.40	40.01	41.95	41.95	3.58%	5,055,029
Dec 1, 2025	39.30	41.80	39.25	40.50	40.50	3.79%	4,529,700
Nov 28, 2025	38.71	39.85	38.20	39.02	39.02	-1.06%	2,842,900
Nov 27, 2025	38.80	40.54	37.52	39.44	39.44	0.36%	5,276,650
Nov 26, 2025	41.55	41.60	38.90	39.30	39.30	-6.27%	6,189,100
Nov 25, 2025	42.90	43.29	41.66	41.93	41.93	-2.15%	6,230,447
Nov 24, 2025	41.13	42.90	39.73	42.85	42.85	5.31%	7,466,250
Nov 21, 2025	40.50	43.55	39.20	40.69	40.69	-2.42%	6,618,100
Nov 20, 2025	40.88	42.55	39.91	41.70	41.70	3.22%	7,713,531
Nov 19, 2025	41.22	41.82	39.90	40.40	40.40	-4.72%	9,015,404
Nov 18, 2025	41.98	44.84	39.60	42.40	42.40	4.02%	13,796,360
Nov 17, 2025	37.00	40.76	36.80	40.76	40.76	10.01%	4,613,340
Nov 14, 2025	38.09	38.47	37.05	37.05	37.05	-3.31%	3,557,090
Nov 13, 2025	38.37	39.59	37.47	38.32	38.32	-0.91%	5,973,990
Nov 12, 2025	36.20	39.82	36.10	38.67	38.67	6.82%	6,341,634
Nov 11, 2025	37.13	37.28	36.17	36.20	36.20	-2.14%	1,312,900
Nov 10, 2025	36.66	37.42	36.56	36.99	36.99	1.51%	1,378,500
Nov 7, 2025	36.75	36.89	36.14	36.44	36.44	-1.22%	1,572,600
Nov 6, 2025	36.68	37.46	36.46	36.89	36.89	0.55%	2,145,981
Nov 5, 2025	36.04	37.80	36.03	36.69	36.69	0.19%	1,787,300
Nov 4, 2025	35.92	37.00	35.71	36.62	36.62	1.58%	2,307,500
Nov 3, 2025	37.00	37.00	35.69	36.05	36.05	-2.01%	2,485,400
Oct 31, 2025	36.19	36.90	35.95	36.79	36.79	2.00%	1,336,100
Oct 30, 2025	36.30	36.67	35.98	36.07	36.07	-0.63%	1,248,500
Oct 29, 2025	36.86	37.20	36.18	36.30	36.30	-1.52%	1,309,100
Oct 28, 2025	36.83	37.47	36.30	36.86	36.86	1.07%	1,867,500
Oct 27, 2025	36.70	36.88	36.03	36.47	36.47	-0.33%	1,523,467
Oct 24, 2025	36.74	37.36	36.42	36.59	36.59	-0.49%	1,551,095
Oct 23, 2025	36.24	36.97	35.71	36.77	36.77	1.46%	2,077,300
Oct 22, 2025	36.35	36.69	35.70	36.24	36.24	-0.82%	2,050,200
Oct 21, 2025	35.98	37.15	35.71	36.54	36.54	1.78%	2,517,841
Oct 20, 2025	34.93	36.50	34.87	35.90	35.90	3.88%	2,899,900
Oct 17, 2025	35.52	35.78	34.00	34.56	34.56	-2.76%	2,211,400
Oct 16, 2025	35.16	35.83	35.09	35.54	35.54	0.62%	2,093,300
Oct 15, 2025	34.77	35.92	34.23	35.32	35.32	1.58%	2,394,900
Oct 14, 2025	34.29	35.87	34.20	34.77	34.77	1.37%	2,805,134
Oct 13, 2025	33.57	34.55	33.00	34.30	34.30	0.59%	2,073,234
Oct 10, 2025	34.16	34.55	33.62	34.10	34.10	-0.29%	1,808,600
Oct 9, 2025	33.99	34.60	33.46	34.20	34.20	0.97%	2,364,900