SHE:000158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.90	20.09	19.65	19.92	19.92	-0.20%	18,866,040
Feb 5, 2026	19.92	20.04	19.90	19.96	19.96	-0.55%	14,558,763
Feb 4, 2026	20.02	20.09	19.89	20.07	20.07	-0.50%	19,951,820
Feb 3, 2026	20.00	20.21	19.89	20.17	20.17	1.82%	23,978,076
Feb 2, 2026	20.02	20.15	19.80	19.81	19.81	-1.15%	24,103,470
Jan 30, 2026	20.25	20.38	20.00	20.04	20.04	-1.47%	29,106,180
Jan 29, 2026	20.39	20.71	20.11	20.34	20.34	-1.41%	33,978,690
Jan 28, 2026	21.00	21.17	20.62	20.63	20.63	1.08%	38,468,040
Jan 27, 2026	20.65	20.71	20.06	20.41	20.41	-1.21%	33,215,930
Jan 26, 2026	21.20	21.34	20.58	20.66	20.66	-2.64%	42,630,450
Jan 23, 2026	21.15	21.30	21.07	21.22	21.22	-0.09%	36,919,970
Jan 22, 2026	21.01	21.65	21.01	21.24	21.24	0.14%	38,262,350
Jan 21, 2026	20.80	21.45	20.74	21.21	21.21	1.05%	41,538,010
Jan 20, 2026	21.21	21.48	20.92	20.99	20.99	-1.04%	33,139,010
Jan 19, 2026	20.90	21.47	20.76	21.21	21.21	0.76%	36,249,090
Jan 16, 2026	21.50	21.68	21.05	21.05	21.05	-3.00%	62,392,243
Jan 15, 2026	22.45	22.50	21.65	21.70	21.70	-0.60%	79,106,507
Jan 14, 2026	21.40	22.18	21.30	21.83	21.83	1.96%	98,595,660
Jan 13, 2026	22.48	22.48	21.30	21.41	21.41	-4.21%	86,347,579
Jan 12, 2026	21.31	22.50	21.31	22.35	22.35	5.52%	126,815,769
Jan 9, 2026	20.85	21.31	20.81	21.18	21.18	1.05%	62,612,440
Jan 8, 2026	20.59	21.13	20.59	20.96	20.96	1.90%	60,327,670
Jan 7, 2026	20.90	20.93	20.56	20.57	20.57	-1.63%	46,448,040
Jan 6, 2026	20.70	20.95	20.60	20.91	20.91	1.16%	50,481,710
Jan 5, 2026	20.38	20.72	20.33	20.67	20.67	1.37%	39,812,640
Dec 31, 2025	20.61	20.75	20.35	20.39	20.39	-1.16%	32,724,880
Dec 30, 2025	20.60	20.82	20.51	20.63	20.63	-1.43%	45,344,120
Dec 29, 2025	20.45	21.26	20.40	20.93	20.93	3.10%	97,270,030
Dec 26, 2025	20.26	20.45	20.15	20.30	20.30	0.20%	30,823,780
Dec 25, 2025	20.17	20.34	20.11	20.26	20.26	0.50%	25,793,927
Dec 24, 2025	19.89	20.20	19.82	20.16	20.16	1.26%	27,988,220
Dec 23, 2025	20.20	20.20	19.90	19.91	19.91	-1.44%	25,682,110
Dec 22, 2025	20.07	20.41	20.00	20.20	20.20	0.65%	29,217,671
Dec 19, 2025	19.94	20.22	19.78	20.07	20.07	1.72%	31,528,580
Dec 18, 2025	19.70	20.08	19.65	19.73	19.73	-0.80%	24,248,120
Dec 17, 2025	19.89	20.00	19.50	19.89	19.89	-0.05%	35,174,560
Dec 16, 2025	20.35	20.48	19.89	19.90	19.90	-2.21%	30,885,310
Dec 15, 2025	20.34	20.61	20.34	20.35	20.35	-1.74%	23,210,740
Dec 12, 2025	20.61	20.96	20.55	20.71	20.71	-1.43%	34,813,040
Dec 11, 2025	20.82	21.53	20.31	21.01	21.01	0.86%	58,469,819
Dec 10, 2025	20.90	20.90	20.69	20.83	20.83	-1.42%	30,694,690
Dec 9, 2025	21.15	21.46	21.05	21.13	21.13	-0.42%	33,892,100
Dec 8, 2025	21.07	21.35	21.05	21.22	21.22	0.76%	35,950,260
Dec 5, 2025	20.93	21.12	20.61	21.06	21.06	-0.14%	39,140,443
Dec 4, 2025	20.78	21.50	20.30	21.09	21.09	1.25%	67,173,810
Dec 3, 2025	21.46	21.65	20.81	20.83	20.83	-3.16%	53,763,530
Dec 2, 2025	21.88	21.90	21.50	21.51	21.51	-2.00%	42,885,530
Dec 1, 2025	21.87	22.09	21.71	21.95	21.95	0.37%	39,482,020
Nov 28, 2025	21.68	22.10	21.64	21.87	21.87	-0.23%	43,698,080
Nov 27, 2025	22.14	22.37	21.87	21.92	21.92	-2.32%	65,155,008