SHE:001207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	18.23	18.50	18.09	18.17	18.17	-1.52%	7,047,715
Apr 28, 2026	18.00	19.10	17.62	18.45	18.45	4.12%	10,569,700
Apr 27, 2026	17.60	17.77	17.37	17.72	17.72	0.40%	3,819,202
Apr 24, 2026	17.48	17.79	17.27	17.65	17.65	0.51%	4,882,008
Apr 23, 2026	18.00	18.01	17.15	17.56	17.56	-2.23%	8,129,907
Apr 22, 2026	17.90	17.96	17.62	17.96	17.96	0.34%	6,401,429
Apr 21, 2026	18.90	18.90	17.69	17.90	17.90	-8.91%	15,813,140
Apr 20, 2026	19.51	19.67	19.21	19.65	19.65	0.05%	4,170,564
Apr 17, 2026	20.02	20.19	19.60	19.64	19.64	-2.29%	5,504,926
Apr 16, 2026	19.73	20.15	19.53	20.10	20.10	1.88%	6,513,509
Apr 15, 2026	19.83	19.92	19.55	19.73	19.73	-0.30%	4,436,845
Apr 14, 2026	20.38	20.50	19.35	19.79	19.79	-2.75%	11,192,516
Apr 13, 2026	20.68	20.96	20.05	20.35	20.35	-3.28%	7,077,020
Apr 10, 2026	21.21	21.62	21.01	21.04	21.04	-0.80%	5,744,621
Apr 9, 2026	21.33	21.55	21.03	21.21	21.21	-1.76%	6,088,047
Apr 8, 2026	21.01	21.59	20.81	21.59	21.59	2.11%	9,964,324
Apr 7, 2026	21.08	21.39	20.84	21.14	20.79	-0.20%	6,313,768
Apr 3, 2026	21.39	21.54	21.07	21.19	20.83	-1.46%	5,139,049
Apr 2, 2026	21.64	22.02	21.37	21.50	21.14	-1.34%	5,922,284
Apr 1, 2026	21.79	21.92	21.34	21.79	21.42	2.90%	7,129,219
Mar 31, 2026	22.49	22.49	21.16	21.18	20.82	-4.84%	10,250,458
Mar 30, 2026	21.63	22.29	21.25	22.26	21.88	0.97%	8,747,902
Mar 27, 2026	20.98	22.09	20.87	22.04	21.67	4.05%	11,735,189
Mar 26, 2026	20.95	21.34	20.75	21.19	20.83	1.13%	8,538,932
Mar 25, 2026	20.46	21.07	20.41	20.95	20.60	2.63%	7,953,567
Mar 24, 2026	20.16	20.48	20.06	20.41	20.07	3.25%	7,640,216
Mar 23, 2026	19.86	20.63	19.64	19.77	19.44	-2.47%	8,964,399
Mar 20, 2026	21.44	21.44	20.24	20.27	19.93	-5.50%	11,307,515
Mar 19, 2026	20.57	21.64	20.48	21.45	21.09	2.60%	15,403,401
Mar 18, 2026	20.39	20.91	20.27	20.91	20.55	2.81%	9,323,578
Mar 17, 2026	20.96	21.17	20.34	20.34	19.99	-3.30%	11,328,389
Mar 16, 2026	22.29	22.32	20.79	21.03	20.67	-4.85%	20,110,957
Mar 13, 2026	22.93	23.29	21.89	22.10	21.73	-4.66%	22,032,177
Mar 12, 2026	22.64	24.52	22.61	23.18	22.79	3.77%	26,821,955
Mar 11, 2026	20.51	22.34	20.46	22.34	21.96	9.99%	13,521,938
Mar 10, 2026	20.13	20.44	19.86	20.31	19.96	1.79%	8,215,454
Mar 9, 2026	20.00	20.14	19.29	19.95	19.61	1.34%	11,439,287
Mar 6, 2026	19.71	20.20	19.58	19.69	19.35	-0.51%	6,581,119
Mar 5, 2026	19.07	19.83	19.07	19.79	19.45	5.17%	10,027,639
Mar 4, 2026	18.86	19.19	18.59	18.81	18.50	-1.28%	6,723,219
Mar 3, 2026	18.96	19.42	18.50	19.06	18.74	0.49%	7,451,323
Mar 2, 2026	19.64	19.79	18.92	18.96	18.64	-4.29%	7,412,278
Feb 27, 2026	19.84	19.89	19.48	19.81	19.48	-0.75%	5,063,084
Feb 26, 2026	19.72	19.99	19.50	19.96	19.63	1.19%	4,350,779
Feb 25, 2026	19.40	19.84	19.26	19.73	19.40	1.70%	5,442,758
Feb 24, 2026	19.19	19.43	19.04	19.40	19.07	1.42%	4,733,363
Feb 13, 2026	18.94	19.36	18.86	19.13	18.81	0.64%	3,742,059
Feb 12, 2026	19.11	19.24	18.79	19.01	18.69	-0.45%	3,341,379
Feb 11, 2026	18.93	19.26	18.77	19.09	18.77	0.72%	3,502,659
Feb 10, 2026	19.36	19.76	18.89	18.96	18.64	-2.00%	7,225,839