SHE:000026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	16.74	17.77	16.63	17.18	17.18	2.57%	19,317,400
Jan 7, 2026	16.71	17.28	16.55	16.75	16.75	0.30%	17,725,190
Jan 6, 2026	16.40	16.77	16.38	16.70	16.70	1.83%	18,661,380
Jan 5, 2026	16.57	16.57	16.15	16.40	16.40	0.12%	22,564,968
Dec 31, 2025	14.99	16.38	14.96	16.38	16.38	10.01%	21,468,330
Dec 30, 2025	15.24	15.24	14.82	14.89	14.89	-1.52%	4,925,500
Dec 29, 2025	15.23	15.24	15.03	15.12	15.12	-0.66%	3,339,255
Dec 26, 2025	15.37	15.47	15.12	15.22	15.22	-1.36%	4,015,900
Dec 25, 2025	15.15	15.60	15.12	15.43	15.43	1.85%	6,157,500
Dec 24, 2025	15.17	15.20	14.98	15.15	15.15	0.20%	5,985,500
Dec 23, 2025	15.30	15.30	15.01	15.12	15.12	-1.37%	2,825,605
Dec 22, 2025	15.61	15.61	15.27	15.33	15.33	-1.29%	4,018,501
Dec 19, 2025	15.41	15.68	15.27	15.53	15.53	1.44%	5,511,479
Dec 18, 2025	15.03	15.43	14.90	15.31	15.31	1.86%	4,305,821
Dec 17, 2025	14.86	15.05	14.61	15.03	15.03	1.49%	3,244,000