SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.76	37.72	36.66	36.98	36.98	-	1,539,900
Apr 28, 2026	38.02	38.02	36.60	36.98	36.98	-2.74%	1,766,300
Apr 27, 2026	37.81	38.41	37.11	38.02	38.02	-0.60%	1,863,300
Apr 24, 2026	38.10	38.86	37.81	38.25	38.25	0.08%	2,134,400
Apr 23, 2026	39.38	39.40	38.16	38.22	38.22	-2.95%	1,809,300
Apr 22, 2026	39.30	39.69	38.35	39.38	39.38	0.03%	3,065,600
Apr 21, 2026	40.06	40.28	38.93	39.37	39.37	-1.75%	4,361,416
Apr 20, 2026	36.43	40.07	36.43	40.07	40.07	9.99%	3,139,999
Apr 17, 2026	36.89	36.99	36.01	36.43	36.43	-1.27%	1,240,168
Apr 16, 2026	36.71	37.19	36.29	36.90	36.90	0.52%	1,495,902
Apr 15, 2026	36.99	37.25	36.16	36.71	36.71	0.25%	1,392,900
Apr 14, 2026	35.28	37.50	35.28	36.62	36.62	4.45%	2,928,400
Apr 13, 2026	35.67	36.27	34.88	35.06	35.06	-1.71%	2,196,700
Apr 10, 2026	36.00	36.98	35.66	35.67	35.67	-0.36%	1,441,934
Apr 9, 2026	35.79	36.00	35.28	35.80	35.80	-1.10%	1,401,200
Apr 8, 2026	35.73	36.46	35.50	36.20	36.20	3.25%	1,682,200
Apr 7, 2026	35.65	35.65	34.77	35.06	35.06	-1.24%	1,302,400
Apr 3, 2026	35.50	35.85	35.00	35.50	35.50	0.82%	1,395,302
Apr 2, 2026	35.65	35.97	34.83	35.21	35.21	-1.23%	1,636,248
Apr 1, 2026	36.60	37.01	35.57	35.65	35.65	-1.14%	1,978,629
Mar 31, 2026	36.75	37.60	35.80	36.06	36.06	-2.49%	2,493,134
Mar 30, 2026	35.44	37.19	35.03	36.98	36.98	2.49%	2,848,600
Mar 27, 2026	37.00	37.57	36.00	36.08	36.08	-5.03%	3,403,292
Mar 26, 2026	41.20	41.20	37.99	37.99	37.99	-8.15%	4,261,400
Mar 25, 2026	40.60	41.70	40.10	41.36	41.36	1.87%	3,737,700
Mar 24, 2026	39.88	41.20	39.61	40.60	40.60	2.81%	2,921,500
Mar 23, 2026	39.03	39.70	38.25	39.49	39.49	-0.48%	2,158,900
Mar 20, 2026	39.95	40.45	39.30	39.68	39.68	-1.54%	1,882,800
Mar 19, 2026	40.00	40.82	39.51	40.30	40.30	-2.18%	3,192,008
Mar 18, 2026	38.86	41.25	38.84	41.20	41.20	5.16%	4,533,793
Mar 17, 2026	39.10	39.82	38.51	39.18	39.18	0.03%	2,341,296
Mar 16, 2026	38.10	39.18	37.29	39.17	39.17	1.53%	2,659,888
Mar 13, 2026	37.80	40.29	37.75	38.58	38.58	0.23%	4,624,905
Mar 12, 2026	38.50	38.95	37.67	38.49	38.49	-1.23%	2,926,100
Mar 11, 2026	38.26	41.94	37.78	38.97	38.97	2.20%	3,968,121
Mar 10, 2026	37.65	38.35	37.32	38.13	38.13	3.00%	1,400,888
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