SHE:001209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	20.93	20.93	20.51	20.56	20.56	-1.72%	4,819,225
Mar 11, 2026	21.20	21.31	20.88	20.92	20.92	-1.51%	5,778,184
Mar 10, 2026	21.00	21.31	20.85	21.24	21.24	1.82%	6,692,965
Mar 9, 2026	20.81	20.93	20.40	20.86	20.86	-1.79%	8,673,241
Mar 6, 2026	21.28	21.37	20.87	21.24	21.24	-1.16%	9,793,946
Mar 5, 2026	22.37	22.50	21.34	21.49	21.49	-9.36%	18,745,480
Mar 4, 2026	23.71	24.00	23.71	23.71	23.71	-9.98%	9,705,300
Mar 3, 2026	27.08	30.92	26.34	26.34	26.34	-10.01%	27,496,340
Mar 2, 2026	34.09	34.99	29.27	29.27	29.27	-9.99%	25,968,999
Feb 27, 2026	29.68	32.52	26.60	32.52	32.52	10.01%	20,043,840
Feb 26, 2026	26.88	29.56	26.88	29.56	29.56	10.01%	18,801,650
Feb 25, 2026	24.34	26.87	24.34	26.87	26.87	9.99%	20,646,470
Feb 24, 2026	24.01	24.43	23.77	24.43	24.43	1.79%	2,339,798
Feb 13, 2026	24.58	24.58	23.81	24.00	24.00	-1.88%	2,872,300
Feb 12, 2026	24.69	24.73	24.11	24.46	24.46	-1.17%	4,660,540
Feb 11, 2026	24.76	25.30	23.57	24.75	24.75	-1.90%	6,701,601
Feb 10, 2026	24.35	25.27	24.02	25.23	25.23	3.19%	8,323,235
Feb 9, 2026	24.14	24.88	23.87	24.45	24.45	-1.41%	9,126,132
Feb 6, 2026	22.57	24.88	22.40	24.80	24.80	7.87%	19,392,250
Feb 5, 2026	21.45	23.00	21.39	22.99	22.99	7.18%	10,909,240
Feb 4, 2026	20.89	21.58	20.70	21.45	21.45	3.22%	4,811,700
Feb 3, 2026	20.57	20.85	20.26	20.78	20.78	1.86%	2,468,100
Feb 2, 2026	20.07	20.67	20.07	20.40	20.40	0.29%	2,702,900
Jan 30, 2026	20.08	20.36	19.92	20.34	20.34	0.89%	2,390,082
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