SHE:001388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.37	45.55	44.29	45.55	45.55	1.74%	2,487,742
Mar 6, 2026	44.25	45.04	44.25	44.77	44.77	0.38%	1,147,766
Mar 5, 2026	43.62	45.26	43.50	44.60	44.60	2.76%	1,655,474
Mar 4, 2026	42.80	43.73	42.70	43.40	43.40	1.52%	964,192
Mar 3, 2026	44.50	44.82	42.70	42.75	42.75	-3.19%	1,286,324
Mar 2, 2026	45.00	45.27	44.11	44.16	44.16	-2.71%	1,349,893
Feb 27, 2026	45.50	45.68	45.11	45.39	45.39	-0.72%	1,168,997
Feb 26, 2026	45.41	45.77	45.26	45.72	45.72	0.57%	1,285,524
Feb 25, 2026	45.68	45.92	45.22	45.46	45.46	-0.35%	1,243,402
Feb 24, 2026	45.00	45.66	44.90	45.62	45.62	1.60%	1,604,525
Feb 13, 2026	45.06	45.15	44.77	44.90	44.90	-0.36%	723,490
Feb 12, 2026	44.86	45.10	44.42	45.06	45.06	0.58%	950,426
Feb 11, 2026	44.98	45.20	44.74	44.80	44.80	-0.38%	589,145
Feb 10, 2026	44.89	45.38	44.63	44.97	44.97	0.18%	786,091
Feb 9, 2026	44.38	45.18	44.20	44.89	44.89	1.61%	1,126,568
Feb 6, 2026	43.92	44.43	43.85	44.18	44.18	-0.18%	559,422
Feb 5, 2026	44.10	44.44	44.04	44.26	44.26	-0.14%	605,298
Feb 4, 2026	43.86	45.19	43.86	44.32	44.32	0.57%	1,231,835
Feb 3, 2026	43.57	44.08	43.33	44.07	44.07	1.24%	712,112
Feb 2, 2026	43.85	44.60	43.49	43.53	43.53	-0.98%	925,612
Jan 30, 2026	43.77	44.07	43.10	43.96	43.96	0.43%	820,826
Jan 29, 2026	44.58	44.58	43.76	43.77	43.77	-1.95%	1,165,161
Jan 28, 2026	45.00	45.34	44.60	44.64	44.64	-1.09%	908,840
Jan 27, 2026	45.36	45.55	44.42	45.13	45.13	-0.92%	1,231,607
Jan 26, 2026	45.41	46.00	44.68	45.55	45.55	-0.35%	2,117,860
Jan 23, 2026	45.99	45.99	45.60	45.71	45.71	-0.61%	1,312,818
Jan 22, 2026	45.87	46.18	45.60	45.99	45.99	1.23%	1,819,832
Jan 21, 2026	45.68	45.68	44.88	45.43	45.43	-0.89%	1,467,135
Jan 20, 2026	46.00	46.30	45.25	45.84	45.84	-0.15%	2,173,154
Jan 19, 2026	44.85	45.91	44.67	45.91	45.91	2.41%	2,702,980
Jan 16, 2026	45.25	46.56	44.75	44.83	44.83	0.47%	2,507,770
Jan 15, 2026	44.49	45.00	44.12	44.62	44.62	0.25%	1,293,948
Jan 14, 2026	45.05	45.10	44.30	44.51	44.51	-0.91%	2,357,187
Jan 13, 2026	44.60	45.31	43.85	44.92	44.92	0.94%	2,670,457
Jan 12, 2026	43.91	44.54	43.90	44.50	44.50	1.30%	2,061,717
Jan 9, 2026	43.80	43.94	43.58	43.93	43.93	0.30%	1,368,156
Jan 8, 2026	43.42	43.85	43.30	43.80	43.80	0.69%	1,212,040
Jan 7, 2026	43.39	43.72	43.17	43.50	43.50	0.55%	1,270,045
Jan 6, 2026	43.22	43.30	43.10	43.26	43.26	0.09%	1,175,841
Jan 5, 2026	42.77	43.27	42.68	43.22	43.22	0.65%	1,138,325
Dec 31, 2025	43.29	43.37	42.73	42.94	42.94	-0.81%	590,330
Dec 30, 2025	43.41	43.45	43.01	43.29	43.29	-0.51%	681,847
Dec 29, 2025	44.11	44.11	43.30	43.51	43.51	-1.67%	1,042,643
Dec 26, 2025	42.86	44.74	42.86	44.25	44.25	2.76%	2,244,719
Dec 25, 2025	43.10	43.19	42.84	43.06	43.06	-0.21%	495,543
Dec 24, 2025	42.27	43.23	42.21	43.15	43.15	1.84%	848,477
Dec 23, 2025	43.02	43.06	42.36	42.37	42.37	-1.63%	610,786
Dec 22, 2025	42.82	43.07	42.75	43.07	43.07	0.44%	544,686
Dec 19, 2025	42.66	42.99	42.66	42.88	42.88	0.52%	391,128
Dec 18, 2025	42.58	43.10	42.28	42.66	42.66	0.16%	508,441
Dec 17, 2025	42.59	42.69	42.02	42.59	42.59	-0.02%	660,631
Dec 16, 2025	42.80	43.10	42.45	42.60	42.60	-0.93%	538,770
Dec 15, 2025	44.07	44.14	43.00	43.00	43.00	-2.41%	916,642
Dec 12, 2025	43.70	44.17	43.36	44.06	44.06	0.82%	921,800
Dec 11, 2025	43.39	44.16	43.22	43.70	43.70	0.74%	1,044,100
Dec 10, 2025	43.13	43.57	42.53	43.38	43.38	0.56%	716,790
Dec 9, 2025	42.80	43.20	42.65	43.14	43.14	0.79%	733,526
Dec 8, 2025	42.88	42.95	42.52	42.80	42.80	0.45%	382,039
Dec 5, 2025	42.33	42.71	42.33	42.61	42.61	0.69%	387,079
Dec 4, 2025	42.52	42.61	42.10	42.32	42.32	-0.70%	395,600
Dec 3, 2025	42.77	42.99	42.50	42.62	42.62	-0.35%	392,576
Dec 2, 2025	43.21	43.23	42.72	42.77	42.77	-1.00%	428,475
Dec 1, 2025	42.86	43.53	42.71	43.20	43.20	1.01%	617,712
Nov 28, 2025	42.47	42.90	42.01	42.77	42.77	0.68%	565,941
Nov 27, 2025	42.53	42.80	42.41	42.48	42.48	-	460,925
Nov 26, 2025	43.25	43.40	42.44	42.48	42.48	-1.73%	632,943
Nov 25, 2025	43.10	43.65	43.10	43.23	43.23	0.30%	612,965
Nov 24, 2025	42.62	43.34	42.45	43.10	43.10	0.94%	633,229
Nov 21, 2025	44.77	44.90	42.16	42.70	42.70	-4.64%	1,207,769
Nov 20, 2025	44.93	45.20	44.64	44.78	44.78	-0.29%	558,874
Nov 19, 2025	45.33	45.47	44.86	44.91	44.91	-0.95%	756,463
Nov 18, 2025	45.63	45.70	45.22	45.34	45.34	-0.66%	682,900
Nov 17, 2025	45.85	46.05	45.45	45.64	45.64	-0.41%	818,079
Nov 14, 2025	45.86	46.19	45.72	45.83	45.83	-0.35%	779,641
Nov 13, 2025	46.02	46.02	45.70	45.99	45.99	-0.07%	799,882
Nov 12, 2025	46.18	46.19	45.67	46.02	46.02	-0.58%	968,600
Nov 11, 2025	46.41	46.60	46.16	46.29	46.29	-0.17%	896,457
Nov 10, 2025	46.50	46.64	46.16	46.37	46.37	-0.28%	1,135,792
Nov 7, 2025	46.52	47.30	46.47	46.50	46.50	-1.27%	1,754,514
Nov 6, 2025	48.02	48.59	47.04	47.10	47.10	0.81%	3,260,024
Nov 5, 2025	46.01	47.20	45.80	46.72	46.72	0.32%	1,943,708
Nov 4, 2025	45.97	46.88	45.75	46.57	46.57	1.31%	2,081,202
Nov 3, 2025	45.60	46.08	45.40	45.97	45.97	0.81%	999,100
Oct 31, 2025	45.39	45.78	45.13	45.60	45.60	0.53%	810,460
Oct 30, 2025	45.60	46.19	45.22	45.36	45.36	-0.24%	977,320
Oct 29, 2025	45.48	45.58	45.15	45.47	45.47	0.26%	855,543
Oct 28, 2025	46.00	46.00	45.19	45.35	45.35	-2.05%	1,627,369
Oct 27, 2025	46.01	46.41	46.01	46.30	46.30	0.59%	1,036,543
Oct 24, 2025	46.14	46.35	45.93	46.03	46.03	-0.41%	955,601
Oct 23, 2025	45.12	46.58	45.10	46.22	46.22	1.40%	1,408,479
Oct 22, 2025	45.40	46.18	45.20	45.58	45.58	0.15%	782,553
Oct 21, 2025	45.00	45.55	44.98	45.51	45.51	0.69%	843,041
Oct 20, 2025	44.95	45.22	44.79	45.20	45.20	0.53%	1,148,258
Oct 17, 2025	46.35	46.38	44.96	44.96	44.96	-3.06%	1,504,266
Oct 16, 2025	46.89	47.20	46.20	46.38	46.38	-0.94%	975,237
Oct 15, 2025	46.80	46.82	46.34	46.82	46.82	0.54%	780,496
Oct 14, 2025	46.88	47.44	46.50	46.57	46.57	-0.77%	1,246,629
Oct 13, 2025	46.43	46.97	46.08	46.93	46.93	-0.74%	1,259,286
Oct 10, 2025	46.87	47.31	46.56	47.28	47.28	0.90%	1,362,688
Oct 9, 2025	46.76	46.98	46.19	46.86	46.86	0.60%	1,165,702