SHE:001267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.82	55.95	50.00	54.31	-	4.87%	60,763,230
Apr 28, 2026	51.01	54.24	51.01	51.79	51.79	5.03%	89,863,830
Apr 27, 2026	49.10	50.30	46.50	49.31	49.31	-1.97%	66,504,950
Apr 24, 2026	51.82	53.65	48.18	50.30	50.30	-1.22%	89,821,401
Apr 23, 2026	47.20	50.92	45.21	50.92	50.92	10.00%	77,885,870
Apr 22, 2026	44.10	46.50	44.10	46.29	46.29	3.60%	63,642,460
Apr 21, 2026	42.89	46.35	41.71	44.68	44.68	3.12%	57,353,440
Apr 20, 2026	44.35	45.30	42.72	43.33	43.33	-3.09%	69,992,824
Apr 17, 2026	42.63	45.20	42.20	44.71	44.71	7.63%	87,065,221
Apr 16, 2026	40.90	41.88	39.87	41.54	41.54	0.22%	43,421,080
Apr 15, 2026	41.87	43.50	40.90	41.45	41.45	-1.00%	51,774,120
Apr 14, 2026	42.60	44.80	41.18	41.87	41.87	-2.20%	61,790,010
Apr 13, 2026	43.78	43.98	42.20	42.81	42.81	-2.51%	42,752,320
Apr 10, 2026	43.50	44.70	41.70	43.91	43.91	1.43%	61,011,800
Apr 9, 2026	44.20	45.82	42.40	43.29	43.29	-2.28%	61,051,150
Apr 8, 2026	42.15	44.30	41.56	44.30	44.30	10.01%	52,256,480
Apr 7, 2026	41.00	42.30	39.81	40.27	40.27	-0.35%	37,148,950
Apr 3, 2026	40.49	42.55	40.38	40.41	40.41	1.69%	55,044,960
Apr 2, 2026	39.13	41.98	39.13	39.74	39.74	-0.03%	51,140,140
Apr 1, 2026	39.10	40.30	37.84	39.75	39.75	5.27%	46,505,930
Mar 31, 2026	38.17	38.64	36.80	37.76	37.76	-3.55%	42,477,780
Mar 30, 2026	38.61	39.70	37.87	39.15	39.15	0.54%	29,527,880
Mar 27, 2026	37.64	39.65	37.14	38.94	38.94	0.39%	33,233,489
Mar 26, 2026	40.81	41.35	38.58	38.79	38.79	-5.14%	46,235,758
Mar 25, 2026	42.00	43.52	40.20	40.89	40.89	1.74%	65,911,150
Mar 24, 2026	39.20	40.74	36.91	40.19	40.19	4.58%	60,978,030
Mar 23, 2026	39.89	41.36	38.43	38.43	38.43	-10.00%	64,013,460
Mar 20, 2026	42.80	44.85	42.26	42.70	42.70	4.73%	81,451,650
Mar 19, 2026	42.00	42.50	40.05	40.77	40.77	-2.88%	41,563,790
Mar 18, 2026	41.50	42.24	40.09	41.98	41.98	4.12%	43,528,920
Mar 17, 2026	42.79	43.00	39.50	40.32	40.32	-5.77%	54,943,010
Mar 16, 2026	43.86	44.00	41.60	42.79	42.79	-0.95%	49,684,120
Mar 13, 2026	44.69	45.82	43.08	43.20	43.20	-6.15%	68,014,000
Mar 12, 2026	47.99	49.38	44.95	46.03	46.03	-6.25%	94,355,650
Mar 11, 2026	48.00	49.95	47.11	49.10	49.10	7.49%	87,247,120
Mar 10, 2026	43.80	45.68	43.02	45.68	45.68	9.99%	45,178,290
Mar 9, 2026	37.47	42.14	36.00	41.53	41.53	5.97%	78,775,530
Mar 6, 2026	36.31	39.98	35.20	39.19	39.19	6.03%	85,392,787
Mar 5, 2026	34.66	36.96	32.81	36.96	36.96	10.00%	83,289,466
Mar 4, 2026	34.47	34.90	33.23	33.60	33.60	-3.86%	61,397,410
Mar 3, 2026	36.90	36.91	34.36	34.95	34.95	4.17%	107,900,739
Mar 2, 2026	30.38	33.55	30.26	33.55	33.55	10.00%	53,045,080
Feb 27, 2026	29.60	30.68	29.32	30.50	30.50	-0.72%	31,138,300
Feb 26, 2026	29.83	31.08	29.38	30.72	30.72	3.96%	33,362,330
Feb 25, 2026	29.85	30.10	28.92	29.55	29.55	-1.27%	32,823,199
Feb 24, 2026	30.68	30.96	29.45	29.93	29.93	-1.74%	34,264,140
Feb 13, 2026	29.49	31.45	29.16	30.46	30.46	1.63%	45,708,220
Feb 12, 2026	29.23	30.03	28.65	29.97	29.97	3.59%	71,887,450
Feb 11, 2026	26.05	28.93	25.40	28.93	28.93	10.00%	64,966,810
Feb 10, 2026	26.74	27.38	26.05	26.30	26.30	-1.16%	25,753,320
Feb 9, 2026	26.00	27.25	25.60	26.61	26.61	6.06%	34,705,600
Feb 6, 2026	25.40	25.89	25.00	25.09	25.09	-3.24%	30,186,441
Feb 5, 2026	26.56	27.02	25.66	25.93	25.93	-4.00%	29,858,800
Feb 4, 2026	27.80	27.80	25.88	27.01	27.01	-3.64%	39,800,930
Feb 3, 2026	27.95	28.79	26.70	28.03	28.03	2.86%	43,001,790
Feb 2, 2026	29.13	29.98	27.21	27.25	27.25	-6.52%	44,830,000
Jan 30, 2026	27.94	30.16	27.17	29.15	29.15	3.74%	63,689,330
Jan 29, 2026	28.21	29.97	27.91	28.10	28.10	-0.04%	55,702,100
Jan 28, 2026	28.66	29.85	27.98	28.11	28.11	0.07%	66,112,210
Jan 27, 2026	25.62	28.09	25.27	28.09	28.09	9.98%	51,791,910
Jan 26, 2026	24.01	25.99	24.01	25.54	25.54	6.11%	49,726,510
Jan 23, 2026	23.71	24.48	22.99	24.07	24.07	1.18%	48,408,240
Jan 22, 2026	23.93	24.40	22.63	23.79	23.79	-0.25%	52,550,540
Jan 21, 2026	22.90	24.57	22.90	23.85	23.85	2.80%	36,729,500
Jan 20, 2026	24.28	24.50	22.85	23.20	23.20	-3.93%	39,452,070
Jan 19, 2026	25.66	26.05	23.93	24.15	24.15	-6.21%	58,697,750
Jan 16, 2026	25.50	26.56	24.80	25.75	25.75	4.63%	60,948,099
Jan 15, 2026	22.94	25.00	22.87	24.61	24.61	5.71%	60,281,500
Jan 14, 2026	22.47	23.88	22.22	23.28	23.28	4.77%	66,221,310
Jan 13, 2026	22.01	22.85	21.81	22.22	22.22	-0.80%	36,858,593
Jan 12, 2026	23.72	23.76	22.05	22.40	22.40	-4.48%	69,108,827
Jan 9, 2026	22.52	24.64	21.81	23.45	23.45	-0.64%	74,135,438
Jan 8, 2026	22.25	23.88	22.08	23.60	23.60	5.36%	78,243,340
Jan 7, 2026	21.22	23.12	20.82	22.40	22.40	6.57%	82,882,510
Jan 6, 2026	22.25	22.54	20.44	21.02	21.02	-7.44%	79,575,320
Jan 5, 2026	22.33	22.99	22.12	22.71	22.71	3.70%	44,424,590
Dec 31, 2025	21.86	22.77	21.62	21.90	21.90	0.05%	45,534,780
Dec 30, 2025	21.32	22.64	21.32	21.89	21.89	1.91%	36,686,370
Dec 29, 2025	21.47	22.10	21.23	21.48	21.48	0.09%	36,818,860
Dec 26, 2025	21.25	21.88	20.90	21.46	21.46	0.47%	30,462,670
Dec 25, 2025	21.59	21.72	20.88	21.36	21.36	-0.84%	28,468,865
Dec 24, 2025	21.40	22.09	21.05	21.54	21.54	0.37%	25,460,900
Dec 23, 2025	21.98	22.25	21.12	21.46	21.46	-2.98%	33,672,400
Dec 22, 2025	21.65	22.48	21.65	22.12	22.12	3.80%	34,292,540
Dec 19, 2025	21.74	22.08	21.15	21.31	21.31	-0.93%	26,136,755
Dec 18, 2025	21.80	22.31	21.50	21.51	21.51	-2.98%	26,211,850
Dec 17, 2025	21.70	22.36	21.10	22.17	22.17	3.70%	34,489,550
Dec 16, 2025	22.70	22.89	21.30	21.38	21.38	-4.55%	38,800,100
Dec 15, 2025	22.45	23.10	21.78	22.40	22.40	-2.52%	46,954,220
Dec 12, 2025	22.37	23.77	22.00	22.98	22.98	2.45%	62,599,230
Dec 11, 2025	22.34	23.65	22.02	22.43	22.43	0.54%	79,104,160
Dec 10, 2025	20.86	22.88	20.64	22.31	22.31	7.26%	101,282,100
Dec 9, 2025	20.09	21.30	20.00	20.80	20.80	2.46%	75,899,288
Dec 8, 2025	19.02	20.30	19.02	20.30	20.30	10.03%	44,122,890
Dec 5, 2025	18.30	18.97	18.22	18.45	18.45	1.60%	36,283,348
Dec 4, 2025	18.31	18.50	17.88	18.16	18.16	-0.98%	19,051,100
Dec 3, 2025	18.38	18.89	18.23	18.34	18.34	-0.22%	24,514,690
Dec 2, 2025	18.55	18.83	18.27	18.38	18.38	-2.03%	23,651,300
Dec 1, 2025	18.79	19.08	18.59	18.76	18.76	1.24%	28,467,800
Nov 28, 2025	18.81	18.98	18.40	18.53	18.53	-0.86%	36,382,890