SHE:001209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.76	20.76	19.92	20.12	-	-0.20%	1,059,129
Jan 29, 2026	20.13	20.58	19.98	20.16	20.16	-0.20%	2,597,465
Jan 28, 2026	20.54	20.76	20.15	20.20	20.20	-1.66%	2,518,061
Jan 27, 2026	20.81	20.86	20.28	20.54	20.54	-1.68%	2,596,200
Jan 26, 2026	21.38	21.38	20.55	20.89	20.89	-1.65%	3,048,860
Jan 23, 2026	20.76	21.27	20.73	21.24	21.24	2.76%	4,075,990
Jan 22, 2026	21.21	21.21	20.61	20.67	20.67	-3.41%	4,704,245
Jan 21, 2026	21.16	21.58	20.80	21.40	21.40	0.47%	3,980,999
Jan 20, 2026	21.89	22.30	21.18	21.30	21.30	-2.65%	4,531,387
Jan 19, 2026	21.45	22.51	21.35	21.88	21.88	2.20%	5,269,339
Jan 16, 2026	22.57	22.64	21.15	21.41	21.41	-5.35%	8,530,063
Jan 15, 2026	23.09	24.86	22.04	22.62	22.62	-0.48%	14,451,270
Jan 14, 2026	21.49	23.55	21.36	22.73	22.73	5.62%	14,999,916
Jan 13, 2026	21.24	21.74	21.15	21.52	21.52	1.08%	5,338,140
Jan 12, 2026	21.30	21.44	21.04	21.29	21.29	1.24%	4,365,915
Jan 9, 2026	20.83	21.04	20.69	21.03	21.03	0.62%	3,055,380
Jan 8, 2026	20.53	20.96	20.37	20.90	20.90	2.05%	3,551,260
Jan 7, 2026	20.69	20.83	20.42	20.48	20.48	-0.87%	2,723,000
Jan 6, 2026	20.99	20.99	20.37	20.66	20.66	-0.82%	4,039,100
Jan 5, 2026	20.98	21.03	20.70	20.83	20.83	-0.14%	4,496,840
Dec 31, 2025	20.34	21.44	20.15	20.86	20.86	2.61%	5,687,860
Dec 30, 2025	20.57	20.69	20.19	20.33	20.33	-1.17%	1,978,800
Dec 29, 2025	20.74	20.87	20.33	20.57	20.57	-0.87%	2,155,000
Dec 26, 2025	20.93	20.93	20.59	20.75	20.75	-0.62%	2,264,395
Dec 25, 2025	20.90	21.15	20.76	20.88	20.88	0.05%	2,397,900
Dec 24, 2025	20.75	20.92	20.65	20.87	20.87	0.92%	1,983,400
Dec 23, 2025	20.88	20.98	20.60	20.68	20.68	-0.96%	2,333,400
Dec 22, 2025	20.92	21.01	20.72	20.88	20.88	-0.14%	2,677,200
Dec 19, 2025	20.28	20.98	20.23	20.91	20.91	3.11%	3,790,960
Dec 18, 2025	20.03	20.51	19.89	20.28	20.28	0.95%	2,592,200
Dec 17, 2025	20.11	20.19	19.61	20.09	20.09	-0.10%	2,883,485
Dec 16, 2025	20.46	20.68	20.05	20.11	20.11	-1.71%	2,677,600
Dec 15, 2025	20.18	20.59	19.88	20.46	20.46	0.64%	2,500,466
Dec 12, 2025	20.40	20.63	20.24	20.33	20.33	-0.29%	2,751,901
Dec 11, 2025	20.90	20.90	20.35	20.39	20.39	-2.44%	3,419,965
Dec 10, 2025	21.15	21.35	20.74	20.90	20.90	-1.55%	4,194,650
Dec 9, 2025	21.05	21.50	20.81	21.23	21.23	0.71%	5,349,720
Dec 8, 2025	20.74	21.10	20.60	21.08	21.08	1.98%	3,200,500
Dec 5, 2025	20.62	20.82	20.29	20.67	20.67	0.24%	3,333,700
Dec 4, 2025	20.66	20.85	20.42	20.62	20.62	-0.67%	2,452,800
Dec 3, 2025	21.10	21.10	20.65	20.76	20.76	-1.61%	3,236,700
Dec 2, 2025	20.88	21.11	20.66	21.10	21.10	0.48%	3,169,500
Dec 1, 2025	21.08	21.24	20.87	21.00	21.00	-0.43%	3,411,540
Nov 28, 2025	20.80	21.10	20.60	21.09	21.09	1.30%	3,081,460
Nov 27, 2025	20.60	20.99	20.54	20.82	20.82	1.07%	3,487,965
Nov 26, 2025	20.88	21.12	20.59	20.60	20.60	-1.48%	3,846,920
Nov 25, 2025	20.83	21.06	20.71	20.91	20.91	1.01%	3,402,233
Nov 24, 2025	20.58	20.78	20.22	20.70	20.70	1.77%	3,575,025
Nov 21, 2025	20.85	21.20	20.33	20.34	20.34	-3.33%	5,058,615
Nov 20, 2025	21.20	21.45	20.92	21.04	21.04	-0.47%	4,466,600