SHE:000026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.08	14.37	13.95	14.34	14.34	0.99%	3,536,800
Mar 26, 2026	14.45	14.68	14.07	14.20	14.20	-1.11%	3,655,963
Mar 25, 2026	13.78	14.75	13.69	14.36	14.36	4.51%	7,745,201
Mar 24, 2026	13.52	13.78	13.31	13.74	13.74	4.41%	5,479,800
Mar 23, 2026	13.50	13.73	13.03	13.16	13.16	-5.53%	5,055,350
Mar 20, 2026	14.17	14.28	13.88	13.93	13.93	-1.35%	3,235,309
Mar 19, 2026	14.30	14.48	14.04	14.12	14.12	-2.75%	2,962,200
Mar 18, 2026	14.34	14.55	14.25	14.52	14.52	1.26%	2,814,700
Mar 17, 2026	14.63	14.63	14.23	14.34	14.34	-1.51%	3,126,400
Mar 16, 2026	14.95	15.01	14.18	14.56	14.56	-3.58%	8,890,507
Mar 13, 2026	15.37	15.40	15.01	15.10	15.10	-1.95%	3,749,276
Mar 12, 2026	15.45	15.56	15.32	15.40	15.40	-0.26%	3,211,863
Mar 11, 2026	15.70	15.70	15.35	15.44	15.44	-0.64%	3,231,017
Mar 10, 2026	15.28	15.77	15.18	15.54	15.54	2.51%	3,933,076
Mar 9, 2026	15.05	15.39	15.03	15.16	15.16	-1.04%	3,901,900
Mar 6, 2026	15.01	15.38	14.89	15.32	15.32	2.20%	3,515,990
Mar 5, 2026	15.05	15.14	14.89	14.99	14.99	1.15%	3,622,880
Mar 4, 2026	14.77	14.98	14.66	14.82	14.82	-0.60%	3,644,322
Mar 3, 2026	15.65	15.69	14.86	14.91	14.91	-4.36%	5,951,276
Mar 2, 2026	15.65	15.80	15.33	15.59	15.59	-1.52%	6,124,700
Feb 27, 2026	15.95	15.96	15.71	15.83	15.83	-0.25%	3,913,600
Feb 26, 2026	15.79	16.07	15.73	15.87	15.87	1.21%	4,972,558
Feb 25, 2026	15.81	15.81	15.61	15.68	15.68	-0.25%	3,792,100
Feb 24, 2026	15.62	15.82	15.50	15.72	15.72	1.88%	4,758,640
Feb 13, 2026	15.37	15.58	15.36	15.43	15.43	-0.06%	2,621,640
Feb 12, 2026	15.77	15.77	15.38	15.44	15.44	-1.59%	4,899,201
Feb 11, 2026	15.75	15.92	15.57	15.69	15.69	0.26%	3,375,800
Feb 10, 2026	15.68	15.90	15.63	15.65	15.65	-	4,712,600
Feb 9, 2026	15.61	15.65	15.45	15.65	15.65	1.16%	3,523,100
Feb 6, 2026	15.56	15.63	15.38	15.47	15.47	-0.45%	3,737,601
Feb 5, 2026	15.66	15.69	15.49	15.54	15.54	-0.83%	2,761,701
Feb 4, 2026	15.50	15.81	15.41	15.67	15.67	1.29%	4,099,399
Feb 3, 2026	15.65	15.65	15.24	15.47	15.47	0.52%	3,963,400
Feb 2, 2026	15.69	15.75	15.36	15.39	15.39	-2.96%	5,131,102
Jan 30, 2026	15.95	15.98	15.60	15.86	15.86	-0.56%	4,141,500
Jan 29, 2026	16.06	16.13	15.79	15.95	15.95	-0.81%	7,441,300
Jan 28, 2026	16.32	16.33	15.89	16.08	16.08	-0.92%	8,089,100
Jan 27, 2026	16.51	16.61	15.92	16.23	16.23	-2.23%	8,212,700
Jan 26, 2026	16.93	16.99	16.36	16.60	16.60	-1.95%	8,920,045
Jan 23, 2026	16.70	17.10	16.57	16.93	16.93	1.50%	7,679,108
Jan 22, 2026	16.70	16.85	16.52	16.68	16.68	0.24%	5,416,470
Jan 21, 2026	16.70	16.77	16.45	16.64	16.64	-0.83%	5,744,660
Jan 20, 2026	17.25	17.25	16.60	16.78	16.78	-2.72%	8,880,000
Jan 19, 2026	16.63	17.36	16.63	17.25	17.25	3.67%	13,844,420
Jan 16, 2026	16.59	16.72	16.45	16.64	16.64	0.24%	6,504,018
Jan 15, 2026	16.94	16.95	16.48	16.60	16.60	-2.06%	8,028,702
Jan 14, 2026	16.75	17.30	16.71	16.95	16.95	1.13%	12,857,260
Jan 13, 2026	17.65	17.65	16.68	16.76	16.76	-3.73%	14,279,290
Jan 12, 2026	17.40	17.67	17.13	17.41	17.41	0.06%	16,898,110
Jan 9, 2026	17.18	17.47	16.78	17.40	17.40	1.28%	19,341,670