SHE:001207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	28.18	28.62	27.80	28.43	28.43	1.79%	5,868,182
Mar 9, 2026	28.00	28.20	27.01	27.93	27.93	1.34%	8,170,920
Mar 6, 2026	27.60	28.28	27.41	27.56	27.56	-0.51%	4,700,800
Mar 5, 2026	26.70	27.76	26.70	27.70	27.70	5.16%	7,162,600
Mar 4, 2026	26.41	26.86	26.03	26.34	26.34	-1.27%	4,802,300
Mar 3, 2026	26.55	27.19	25.90	26.68	26.68	0.49%	5,322,374
Mar 2, 2026	27.50	27.70	26.49	26.55	26.55	-4.29%	5,294,485
Feb 27, 2026	27.78	27.85	27.27	27.74	27.74	-0.75%	3,616,489
Feb 26, 2026	27.61	27.98	27.30	27.95	27.95	1.19%	3,107,700
Feb 25, 2026	27.16	27.77	26.96	27.62	27.62	1.69%	3,887,685
Feb 24, 2026	26.87	27.20	26.65	27.16	27.16	1.42%	3,380,974
Feb 13, 2026	26.52	27.10	26.40	26.78	26.78	0.64%	2,672,900
Feb 12, 2026	26.75	26.94	26.30	26.61	26.61	-0.45%	2,386,700
Feb 11, 2026	26.50	26.97	26.28	26.73	26.73	0.72%	2,501,900
Feb 10, 2026	27.10	27.66	26.45	26.54	26.54	-1.99%	5,161,314
Feb 9, 2026	27.45	27.57	26.89	27.08	27.08	0.22%	3,039,500
Feb 6, 2026	27.00	27.63	26.86	27.02	27.02	-0.73%	3,264,576
Feb 5, 2026	27.06	27.77	26.81	27.22	27.22	0.33%	3,942,748
Feb 4, 2026	26.89	27.63	26.85	27.13	27.13	1.16%	4,113,748
Feb 3, 2026	27.03	27.27	26.59	26.82	26.82	0.07%	3,717,648
Feb 2, 2026	27.75	27.86	26.80	26.80	26.80	-3.42%	3,857,225
Jan 30, 2026	27.05	27.97	26.85	27.75	27.75	2.02%	5,106,600
Jan 29, 2026	27.82	28.07	27.17	27.20	27.20	-2.40%	5,043,289
Jan 28, 2026	28.00	28.48	27.66	27.87	27.87	-0.54%	6,565,214
Jan 27, 2026	28.39	28.39	27.00	28.02	28.02	-2.54%	7,538,730
Jan 26, 2026	27.90	28.75	27.66	28.75	28.75	3.98%	11,090,300
Jan 23, 2026	27.57	28.34	27.22	27.65	27.65	0.11%	7,273,100
Jan 22, 2026	26.93	28.29	26.83	27.62	27.62	2.60%	10,798,270
Jan 21, 2026	26.69	27.09	26.24	26.92	26.92	0.64%	6,446,800
Jan 20, 2026	27.26	27.40	26.60	26.75	26.75	-1.65%	6,446,500
Jan 19, 2026	27.15	27.33	26.66	27.20	27.20	0.18%	14,333,190
Jan 16, 2026	25.03	27.15	25.03	27.15	27.15	10.01%	13,276,790
Jan 15, 2026	24.22	24.95	24.13	24.68	24.68	1.06%	3,195,100
Jan 14, 2026	24.75	24.79	24.10	24.42	24.42	-1.09%	5,146,800
Jan 13, 2026	24.48	25.10	24.09	24.69	24.69	1.19%	7,047,352
Jan 12, 2026	24.42	24.49	23.50	24.40	24.40	-0.04%	6,941,100
Jan 9, 2026	24.68	24.86	24.37	24.41	24.41	-1.09%	4,437,774
Jan 8, 2026	24.80	24.90	24.58	24.68	24.68	-0.96%	2,986,900
Jan 7, 2026	25.26	25.28	24.73	24.92	24.92	-1.42%	4,324,900
Jan 6, 2026	25.25	25.45	25.10	25.28	25.28	0.04%	3,742,362
Jan 5, 2026	25.39	26.24	25.18	25.27	25.27	-0.39%	6,164,800
Dec 31, 2025	25.13	25.60	24.90	25.37	25.37	0.91%	2,761,400
Dec 30, 2025	24.92	25.29	24.70	25.14	25.14	1.49%	3,729,852
Dec 29, 2025	24.69	25.28	24.50	24.77	24.77	0.32%	3,555,423
Dec 26, 2025	25.05	25.27	24.64	24.69	24.69	-1.44%	3,439,300
Dec 25, 2025	24.61	25.76	24.52	25.05	25.05	1.21%	6,356,562
Dec 24, 2025	24.84	24.84	24.61	24.75	24.75	-0.36%	2,074,600
Dec 23, 2025	24.64	24.85	24.43	24.84	24.84	0.57%	3,025,814
Dec 22, 2025	24.49	24.94	24.49	24.70	24.70	0.37%	3,643,500
Dec 19, 2025	24.48	24.88	24.31	24.61	24.61	0.49%	4,054,200