SHE:001328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.76	33.79	32.35	32.84	32.84	-2.81%	1,758,337
Apr 27, 2026	33.01	33.88	32.80	33.79	33.79	2.49%	1,516,204
Apr 24, 2026	34.27	34.35	32.88	32.97	32.97	-3.29%	1,902,200
Apr 23, 2026	35.79	35.88	33.85	34.09	34.09	-3.10%	3,217,526
Apr 22, 2026	34.30	35.50	34.20	35.18	35.18	1.56%	2,441,668
Apr 21, 2026	33.38	34.88	33.30	34.64	34.64	3.77%	2,797,016
Apr 20, 2026	32.42	33.57	32.00	33.38	33.38	3.70%	1,880,471
Apr 17, 2026	32.25	32.42	31.76	32.19	32.19	-0.83%	1,103,676
Apr 16, 2026	32.48	32.58	32.14	32.46	32.46	-0.09%	846,700
Apr 15, 2026	32.73	33.25	32.29	32.49	32.49	-0.70%	983,624
Apr 14, 2026	33.00	33.29	32.29	32.72	32.72	-0.24%	1,010,915
Apr 13, 2026	31.99	32.88	31.38	32.80	32.80	2.56%	2,173,115
Apr 10, 2026	31.99	32.57	31.87	31.98	31.98	0.16%	1,504,525
Apr 9, 2026	32.69	32.69	31.43	31.93	31.93	-2.50%	1,616,900
Apr 8, 2026	32.00	32.81	32.00	32.75	32.75	3.48%	1,059,100
Apr 7, 2026	31.75	31.92	31.27	31.65	31.65	0.16%	603,600
Apr 3, 2026	32.39	32.39	31.52	31.60	31.60	-1.62%	645,300
Apr 2, 2026	32.95	33.04	31.90	32.12	32.12	-2.40%	984,211
Apr 1, 2026	32.33	32.99	32.07	32.91	32.91	3.82%	1,762,276
Mar 31, 2026	32.18	32.49	31.39	31.70	31.70	-0.94%	1,640,500
Mar 30, 2026	33.01	33.14	31.66	32.00	32.00	-3.56%	1,967,208
Mar 27, 2026	33.19	33.85	32.70	33.18	33.18	-0.03%	806,200
Mar 26, 2026	33.48	34.19	32.80	33.19	33.19	-0.87%	1,126,589
Mar 25, 2026	33.40	33.98	33.26	33.48	33.48	0.66%	632,000
Mar 24, 2026	33.06	33.32	32.68	33.26	33.26	2.65%	793,949
Mar 23, 2026	33.16	33.36	31.99	32.40	32.40	-3.97%	1,130,630
Mar 20, 2026	34.50	34.79	33.38	33.74	33.74	-2.49%	1,502,343
Mar 19, 2026	35.11	35.12	34.45	34.60	34.60	-1.96%	665,200
Mar 18, 2026	36.00	36.10	34.73	35.29	35.29	-2.08%	1,286,489
Mar 17, 2026	35.44	36.23	35.12	36.04	36.04	2.21%	1,764,703
Mar 16, 2026	34.74	35.89	34.00	35.26	35.26	2.44%	2,089,200
Mar 13, 2026	34.75	35.00	34.23	34.42	34.42	-1.15%	812,073
Mar 12, 2026	35.48	35.48	34.57	34.82	34.82	-1.58%	869,200
Mar 11, 2026	35.30	35.50	34.91	35.38	35.38	0.86%	951,173
Mar 10, 2026	34.67	35.14	34.46	35.08	35.08	2.07%	939,489
Mar 9, 2026	34.97	35.42	33.88	34.37	34.37	-2.41%	1,684,107
Mar 6, 2026	34.89	36.00	34.89	35.22	35.22	0.95%	1,743,663
Mar 5, 2026	35.98	36.48	34.60	34.89	34.89	-3.99%	2,283,599
Mar 4, 2026	35.33	36.50	35.28	36.34	36.34	2.48%	1,837,782
Mar 3, 2026	36.30	36.72	35.41	35.46	35.46	-2.37%	1,853,075
Mar 2, 2026	37.61	38.16	35.42	36.32	36.32	-5.02%	4,240,073
Feb 27, 2026	39.36	39.62	37.97	38.24	38.24	-3.34%	2,214,300
Feb 26, 2026	40.50	40.55	39.11	39.56	39.56	-2.59%	1,895,292
Feb 25, 2026	42.08	42.62	40.20	40.61	40.61	-3.40%	1,975,200
Feb 24, 2026	42.03	42.36	41.59	42.04	42.04	0.10%	706,686
Feb 13, 2026	42.03	42.35	41.86	42.00	42.00	-0.07%	693,620
Feb 12, 2026	41.93	42.20	41.36	42.03	42.03	0.19%	873,597
Feb 11, 2026	42.60	43.02	41.79	41.95	41.95	-1.57%	1,514,103
Feb 10, 2026	42.56	42.88	41.75	42.62	42.62	0.02%	1,091,200
Feb 9, 2026	43.31	43.33	42.32	42.61	42.61	-1.71%	1,447,945
Feb 6, 2026	43.56	44.35	43.00	43.35	43.35	-0.46%	1,807,410
Feb 5, 2026	40.90	44.16	40.71	43.55	43.55	6.09%	3,641,030
Feb 4, 2026	41.13	41.42	40.50	41.05	41.05	-0.19%	1,091,600
Feb 3, 2026	40.82	41.44	40.51	41.13	41.13	0.61%	1,154,651
Feb 2, 2026	40.03	42.12	39.50	40.88	40.88	2.58%	3,153,769
Jan 30, 2026	39.43	40.48	39.31	39.85	39.85	-0.33%	1,127,805
Jan 29, 2026	40.31	41.32	38.55	39.98	39.98	-1.33%	2,308,259
Jan 28, 2026	40.70	40.88	40.00	40.52	40.52	-1.00%	1,253,300
Jan 27, 2026	40.54	41.16	39.95	40.93	40.93	1.99%	1,587,032
Jan 26, 2026	40.58	40.99	40.00	40.13	40.13	-1.04%	1,304,667
Jan 23, 2026	40.99	41.14	40.08	40.55	40.55	-0.90%	1,802,445
Jan 22, 2026	40.98	41.70	40.62	40.92	40.92	-0.39%	1,277,825
Jan 21, 2026	41.69	41.69	40.83	41.08	41.08	-1.65%	1,668,806
Jan 20, 2026	40.53	42.50	40.45	41.77	41.77	2.25%	2,959,545
Jan 19, 2026	40.90	40.90	39.68	40.85	40.85	-0.10%	1,996,645
Jan 16, 2026	41.25	41.30	40.21	40.89	40.89	-0.92%	1,786,040
Jan 15, 2026	40.07	41.40	39.85	41.27	41.27	2.51%	2,828,933
Jan 14, 2026	40.60	40.90	39.52	40.26	40.26	-0.84%	2,247,254
Jan 13, 2026	38.20	40.80	38.20	40.60	40.60	6.17%	4,003,851
Jan 12, 2026	39.25	39.50	38.13	38.24	38.24	-2.42%	1,948,516
Jan 9, 2026	38.50	39.95	38.30	39.19	39.19	1.79%	1,497,302
Jan 8, 2026	38.50	38.76	38.15	38.50	38.50	-	957,668
Jan 7, 2026	38.79	38.84	38.38	38.50	38.50	-0.88%	922,618
Jan 6, 2026	39.35	39.53	38.70	38.84	38.84	-1.65%	1,587,360
Jan 5, 2026	39.67	39.75	38.85	39.49	39.49	0.03%	1,162,659
Dec 31, 2025	39.22	39.88	38.98	39.48	39.48	1.23%	1,451,469
Dec 30, 2025	38.95	39.09	38.54	39.00	39.00	0.13%	1,185,900
Dec 29, 2025	38.18	39.55	37.95	38.95	38.95	2.04%	1,900,958
Dec 26, 2025	38.09	38.45	37.49	38.17	38.17	0.21%	1,482,568
Dec 25, 2025	38.18	38.50	37.59	38.09	38.09	0.03%	1,038,068
Dec 24, 2025	38.11	38.30	37.60	38.08	38.08	-0.08%	834,057
Dec 23, 2025	38.51	38.98	37.90	38.11	38.11	-1.68%	1,097,857
Dec 22, 2025	39.00	39.06	38.25	38.76	38.76	-0.84%	1,054,373
Dec 19, 2025	38.07	39.28	37.83	39.09	39.09	2.22%	1,682,987
Dec 18, 2025	38.70	39.18	38.15	38.24	38.24	-1.85%	1,175,400
Dec 17, 2025	38.48	39.38	37.65	38.96	38.96	2.10%	2,377,366
Dec 16, 2025	38.15	39.24	38.01	38.16	38.16	-0.93%	1,825,100
Dec 15, 2025	36.17	39.30	36.17	38.52	38.52	5.53%	2,981,526
Dec 12, 2025	36.65	37.18	36.36	36.50	36.50	-1.11%	959,493
Dec 11, 2025	37.13	37.26	36.61	36.91	36.91	-1.05%	1,112,310
Dec 10, 2025	36.60	37.86	36.10	37.30	37.30	2.47%	2,255,280
Dec 9, 2025	35.64	36.88	35.22	36.40	36.40	2.91%	1,810,600
Dec 8, 2025	35.50	35.80	35.04	35.37	35.37	-0.31%	1,447,100
Dec 5, 2025	35.20	35.51	34.44	35.48	35.48	0.42%	1,096,990
Dec 4, 2025	36.36	36.66	34.75	35.33	35.33	-2.73%	2,304,339
Dec 3, 2025	36.62	37.50	36.22	36.32	36.32	-1.30%	1,647,729
Dec 2, 2025	36.50	37.30	36.22	36.80	36.80	1.13%	1,498,262
Dec 1, 2025	35.70	36.55	35.56	36.39	36.39	1.93%	1,127,000
Nov 28, 2025	35.46	35.87	35.05	35.70	35.70	0.48%	502,000
Nov 27, 2025	35.42	36.10	35.23	35.53	35.53	0.82%	767,578