SHE:001206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.90	25.25	24.69	24.99	24.99	-0.16%	3,606,000
Feb 5, 2026	25.08	25.66	24.89	25.03	25.03	0.12%	5,325,180
Feb 4, 2026	25.02	25.36	24.68	25.00	25.00	-0.99%	3,342,884
Feb 3, 2026	25.00	25.25	24.56	25.25	25.03	2.64%	3,324,560
Feb 2, 2026	25.09	25.27	24.51	24.60	24.39	-1.91%	3,410,760
Jan 30, 2026	25.35	25.60	24.70	25.08	24.86	-0.44%	6,080,239
Jan 29, 2026	25.50	25.65	25.02	25.19	24.97	-2.06%	4,059,806
Jan 28, 2026	27.25	27.25	25.22	25.72	25.50	-5.86%	7,834,505
Jan 27, 2026	28.00	28.00	27.01	27.32	27.08	-2.43%	2,588,520
Jan 26, 2026	28.45	28.53	27.91	28.00	27.76	-1.65%	2,231,640
Jan 23, 2026	28.21	28.47	28.12	28.47	28.22	1.10%	2,184,989
Jan 22, 2026	28.32	28.39	28.16	28.16	27.91	-0.81%	1,657,800
Jan 21, 2026	28.33	28.48	28.04	28.39	28.14	-0.94%	1,893,340
Jan 20, 2026	28.25	29.00	28.18	28.66	28.41	1.38%	3,461,108
Jan 19, 2026	27.92	28.30	27.88	28.27	28.02	0.75%	1,844,564
Jan 16, 2026	28.47	28.59	28.00	28.06	27.82	-1.41%	3,236,975
Jan 15, 2026	28.49	28.94	28.44	28.46	28.21	-0.91%	2,555,715
Jan 14, 2026	28.30	28.80	28.08	28.72	28.47	1.06%	4,672,782
Jan 13, 2026	28.42	28.55	28.21	28.42	28.17	0.14%	2,839,020
Jan 12, 2026	29.00	29.00	28.15	28.38	28.13	-2.34%	5,939,297
Jan 9, 2026	28.88	29.08	28.73	29.06	28.81	0.80%	3,104,942
Jan 8, 2026	28.80	29.04	28.70	28.83	28.58	-0.59%	3,793,464
Jan 7, 2026	30.15	30.15	28.85	29.00	28.75	-3.69%	6,292,403
Jan 6, 2026	31.39	31.40	29.88	30.11	29.85	-3.74%	5,868,804
Jan 5, 2026	29.80	31.48	29.80	31.28	31.01	5.28%	4,835,632
Dec 31, 2025	30.64	30.85	29.71	29.71	29.45	-2.56%	2,600,640
Dec 30, 2025	30.39	30.98	30.17	30.49	30.22	0.03%	2,277,004
Dec 29, 2025	30.69	31.90	29.93	30.48	30.21	-1.30%	4,520,872
Dec 26, 2025	31.18	31.21	30.61	30.88	30.61	-0.99%	2,438,964
Dec 25, 2025	31.15	31.62	30.76	31.19	30.92	0.16%	3,049,111
Dec 24, 2025	30.36	31.29	30.28	31.14	30.87	1.53%	3,066,676
Dec 23, 2025	31.04	31.12	30.11	30.67	30.40	-0.97%	3,516,871
Dec 22, 2025	31.21	31.22	30.65	30.97	30.70	-1.15%	2,701,410
Dec 19, 2025	29.85	31.73	29.42	31.33	31.06	4.75%	5,727,414
Dec 18, 2025	29.64	30.47	29.46	29.91	29.65	0.47%	2,671,514
Dec 17, 2025	30.44	30.60	29.35	29.77	29.51	-2.33%	3,843,732
Dec 16, 2025	29.21	30.89	29.11	30.48	30.21	3.92%	5,971,562
Dec 15, 2025	29.18	29.99	28.63	29.33	29.07	-0.17%	3,181,146
Dec 12, 2025	29.60	30.39	29.22	29.38	29.12	-1.94%	3,619,833
Dec 11, 2025	29.26	30.26	28.89	29.96	29.70	2.39%	3,934,850
Dec 10, 2025	29.02	29.78	28.58	29.26	29.01	0.62%	3,047,352
Dec 9, 2025	30.50	30.57	29.00	29.08	28.83	-4.50%	4,244,220
Dec 8, 2025	30.25	30.47	29.92	30.45	30.18	0.73%	2,588,182
Dec 5, 2025	30.49	30.62	29.75	30.23	29.97	-0.98%	3,322,826
Dec 4, 2025	31.21	31.29	30.07	30.53	30.26	-2.46%	3,465,739
Dec 3, 2025	31.68	32.00	31.15	31.30	31.03	-1.39%	3,135,092
Dec 2, 2025	31.99	32.82	31.01	31.74	31.46	-0.66%	6,147,632
Dec 1, 2025	30.60	32.00	30.60	31.95	31.67	4.45%	8,688,085
Nov 28, 2025	30.30	30.69	29.30	30.59	30.32	0.43%	5,276,142
Nov 27, 2025	31.16	32.30	30.42	30.46	30.19	-1.42%	5,836,424