SHE:001373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.44	37.50	36.03	36.83	36.83	0.82%	1,512,200
Apr 28, 2026	36.20	36.88	35.60	36.53	36.53	0.63%	1,735,300
Apr 27, 2026	36.26	36.55	35.12	36.30	36.30	3.83%	1,951,200
Apr 24, 2026	34.50	35.49	33.80	34.96	34.96	0.98%	1,342,700
Apr 23, 2026	35.09	35.59	33.02	34.62	34.62	-1.34%	1,150,900
Apr 22, 2026	34.60	35.20	34.06	35.09	35.09	1.42%	994,500
Apr 21, 2026	34.76	34.95	34.10	34.60	34.60	-0.80%	896,500
Apr 20, 2026	34.89	35.21	34.06	34.88	34.88	0.72%	1,166,100
Apr 17, 2026	34.69	35.04	34.30	34.63	34.63	0.12%	1,251,900
Apr 16, 2026	34.43	34.70	33.99	34.59	34.59	0.58%	1,454,700
Apr 15, 2026	34.66	35.20	34.27	34.39	34.39	0.35%	1,300,600
Apr 14, 2026	35.36	35.36	33.71	34.27	34.27	-0.75%	1,427,800
Apr 13, 2026	34.87	35.07	33.91	34.53	34.53	-0.95%	1,229,400
Apr 10, 2026	35.55	36.04	34.83	34.86	34.86	-1.02%	1,412,200
Apr 9, 2026	36.09	36.09	34.99	35.22	35.22	-2.52%	1,059,600
Apr 8, 2026	34.90	36.30	34.56	36.13	36.13	6.08%	1,396,800
Apr 7, 2026	33.01	34.59	33.01	34.06	34.06	3.68%	1,609,000
Apr 3, 2026	34.01	34.01	32.79	32.85	32.85	-2.84%	1,392,500
Apr 2, 2026	34.96	35.27	33.33	33.81	33.81	-3.18%	1,184,463
Apr 1, 2026	35.54	35.54	34.55	34.92	34.92	1.22%	1,535,600
Mar 31, 2026	35.14	35.73	34.44	34.50	34.50	-2.02%	1,018,700
Mar 30, 2026	35.56	35.58	34.65	35.21	35.21	-	1,535,963
Mar 27, 2026	35.00	35.59	33.60	35.21	35.21	-0.23%	1,239,600
Mar 26, 2026	35.92	36.34	34.58	35.29	35.29	-1.75%	1,482,038
Mar 25, 2026	35.33	36.48	34.85	35.92	35.92	3.10%	2,157,455
Mar 24, 2026	33.12	34.84	32.26	34.84	34.84	5.80%	2,859,652
Mar 23, 2026	36.48	36.48	32.93	32.93	32.93	-10.00%	3,839,086
Mar 20, 2026	38.76	39.45	36.59	36.59	36.59	-4.66%	2,071,700
Mar 19, 2026	39.00	41.20	38.18	38.38	38.38	-2.56%	2,793,152
Mar 18, 2026	39.11	39.70	38.70	39.39	39.39	0.92%	1,052,400
Mar 17, 2026	41.07	41.19	38.81	39.03	39.03	-3.84%	920,000
Mar 16, 2026	40.72	40.84	40.00	40.59	40.59	0.22%	985,000
Mar 13, 2026	40.65	41.60	39.96	40.50	40.50	-0.66%	1,164,600
Mar 12, 2026	42.59	42.80	40.54	40.77	40.77	-2.58%	1,666,100
Mar 11, 2026	43.65	43.69	41.46	41.85	41.85	-2.52%	1,551,300
Mar 10, 2026	41.93	42.98	41.31	42.93	42.93	3.92%	1,548,411
Mar 9, 2026	41.66	42.28	40.02	41.31	41.31	-1.76%	1,407,100
Mar 6, 2026	41.65	42.71	41.65	42.05	42.05	0.12%	1,325,700
Mar 5, 2026	42.44	43.17	41.80	42.00	42.00	-	1,446,600
Mar 4, 2026	41.41	43.39	41.38	42.00	42.00	-0.07%	1,421,200
Mar 3, 2026	42.22	44.06	42.01	42.03	42.03	-0.45%	2,150,800
Mar 2, 2026	42.00	45.00	41.50	42.22	42.22	-0.47%	2,128,800
Feb 27, 2026	42.17	42.50	41.54	42.42	42.42	1.10%	1,050,500
Feb 26, 2026	42.56	43.15	41.46	41.96	41.96	-1.41%	1,647,554
Feb 25, 2026	43.79	44.17	42.51	42.56	42.56	-2.81%	1,990,454
Feb 24, 2026	44.43	45.10	43.00	43.79	43.79	0.09%	1,516,000
Feb 13, 2026	44.45	45.28	43.50	43.75	43.75	-0.79%	794,000
Feb 12, 2026	43.28	44.98	42.61	44.10	44.10	2.37%	1,508,283
Feb 11, 2026	43.20	43.77	42.74	43.08	43.08	0.02%	672,783
Feb 10, 2026	43.90	43.99	42.91	43.07	43.07	-1.58%	699,420
Feb 9, 2026	43.59	44.00	42.99	43.76	43.76	1.86%	1,171,000
Feb 6, 2026	43.01	43.61	42.45	42.96	42.96	-0.39%	1,109,600
Feb 5, 2026	42.29	43.79	41.97	43.13	43.13	1.91%	1,228,245
Feb 4, 2026	42.98	43.39	41.82	42.32	42.32	-2.01%	1,974,800
Feb 3, 2026	42.21	43.20	41.80	43.19	43.19	2.35%	1,276,700
Feb 2, 2026	42.61	43.29	41.49	42.20	42.20	-0.07%	1,992,818
Jan 30, 2026	41.63	42.69	40.81	42.23	42.23	0.05%	1,621,353
Jan 29, 2026	41.50	42.77	40.81	42.21	42.21	0.98%	2,112,745
Jan 28, 2026	43.29	43.29	41.50	41.80	41.80	-3.89%	2,072,755
Jan 27, 2026	42.03	43.79	41.89	43.49	43.49	1.35%	2,357,039
Jan 26, 2026	44.21	46.50	41.80	42.91	42.91	-3.25%	3,132,955
Jan 23, 2026	43.01	44.80	41.72	44.35	44.35	2.88%	5,595,488
Jan 22, 2026	39.41	43.11	39.36	43.11	43.11	10.00%	2,994,842
Jan 21, 2026	39.60	40.80	38.62	39.19	39.19	-1.28%	1,976,046
Jan 20, 2026	39.55	39.79	37.81	39.70	39.70	0.38%	2,823,891
Jan 19, 2026	39.34	40.31	38.67	39.55	39.55	1.54%	2,722,154
Jan 16, 2026	39.27	39.89	38.60	38.95	38.95	-0.08%	1,852,728
Jan 15, 2026	39.35	40.69	38.42	38.98	38.98	-1.54%	2,401,145
Jan 14, 2026	36.88	39.95	36.57	39.59	39.59	6.80%	4,535,888
Jan 13, 2026	38.15	38.47	36.84	37.07	37.07	-2.32%	2,566,644
Jan 12, 2026	39.04	39.42	36.71	37.95	37.95	-1.33%	5,005,798
Jan 9, 2026	35.10	38.46	34.68	38.46	38.46	10.01%	4,159,602
Jan 8, 2026	34.73	35.86	34.38	34.96	34.96	0.81%	3,333,156
Jan 7, 2026	34.43	35.34	33.42	34.68	34.68	0.73%	2,758,918
Jan 6, 2026	33.82	34.86	33.67	34.43	34.43	1.83%	2,731,987
Jan 5, 2026	32.30	34.09	31.87	33.81	33.81	4.74%	3,469,307
Dec 31, 2025	32.13	33.85	31.04	32.28	32.28	0.50%	3,453,902
Dec 30, 2025	30.94	32.50	30.75	32.12	32.12	3.81%	3,023,719
Dec 29, 2025	30.80	31.15	30.34	30.94	30.94	0.81%	1,667,524
Dec 26, 2025	31.16	31.27	30.45	30.69	30.69	-1.45%	2,032,924
Dec 25, 2025	31.00	31.31	30.28	31.14	31.14	2.91%	3,230,240
Dec 24, 2025	28.87	32.08	28.87	30.26	30.26	3.77%	3,907,429
Dec 23, 2025	29.04	29.74	29.03	29.16	29.16	-0.34%	1,102,900
Dec 22, 2025	29.71	30.01	29.06	29.26	29.26	-1.48%	1,146,900
Dec 19, 2025	29.01	29.78	29.01	29.70	29.70	2.20%	1,100,400
Dec 18, 2025	28.31	29.22	28.17	29.06	29.06	2.65%	1,378,738
Dec 17, 2025	28.14	28.58	27.71	28.31	28.31	0.53%	1,328,538
Dec 16, 2025	28.81	28.85	28.02	28.16	28.16	-2.26%	1,293,900
Dec 15, 2025	28.70	29.27	28.07	28.81	28.81	0.07%	1,442,923
Dec 12, 2025	29.32	29.80	28.52	28.79	28.79	-1.97%	2,602,500
Dec 11, 2025	31.23	31.38	29.37	29.37	29.37	-5.84%	1,932,926
Dec 10, 2025	32.14	32.29	31.15	31.19	31.19	-3.44%	1,098,934
Dec 9, 2025	32.78	32.81	32.13	32.30	32.30	-1.43%	1,015,870
Dec 8, 2025	32.23	32.83	31.76	32.77	32.77	1.68%	1,341,000
Dec 5, 2025	31.70	32.25	31.19	32.23	32.23	1.67%	1,135,800
Dec 4, 2025	32.34	32.36	31.20	31.70	31.70	-1.64%	1,379,400
Dec 3, 2025	32.78	32.99	32.08	32.23	32.23	-1.68%	1,302,300
Dec 2, 2025	33.00	33.21	32.35	32.78	32.78	-0.40%	1,372,200
Dec 1, 2025	32.48	32.91	32.29	32.91	32.91	1.61%	1,709,500
Nov 28, 2025	32.30	32.46	31.72	32.39	32.39	0.28%	1,324,000