SHE:001209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.74	21.03	20.61	20.85	20.85	-0.14%	2,537,600
Apr 27, 2026	20.78	20.93	20.32	20.88	20.88	0.53%	3,039,278
Apr 24, 2026	20.52	20.80	20.25	20.77	20.77	1.07%	2,576,100
Apr 23, 2026	20.73	20.73	20.42	20.55	20.55	-0.68%	1,934,860
Apr 22, 2026	20.76	20.76	20.41	20.69	20.69	-0.62%	2,194,100
Apr 21, 2026	20.66	20.85	20.47	20.82	20.82	0.97%	2,454,820
Apr 20, 2026	20.45	20.68	20.21	20.62	20.62	0.83%	1,550,800
Apr 17, 2026	20.68	20.71	20.22	20.45	20.45	-1.11%	1,547,000
Apr 16, 2026	20.25	20.76	20.03	20.68	20.68	2.63%	2,433,740
Apr 15, 2026	20.44	20.46	20.07	20.15	20.15	-1.42%	1,462,420
Apr 14, 2026	20.68	20.71	20.20	20.44	20.44	-0.73%	1,624,500
Apr 13, 2026	20.54	20.65	20.42	20.59	20.59	-0.19%	1,358,000
Apr 10, 2026	20.60	20.86	20.47	20.63	20.63	1.23%	2,332,100
Apr 9, 2026	20.71	20.72	20.26	20.38	20.38	-1.45%	1,730,280
Apr 8, 2026	20.34	20.84	20.30	20.68	20.68	2.73%	2,879,680
Apr 7, 2026	19.61	20.19	19.50	20.13	20.13	3.23%	2,702,380
Apr 3, 2026	20.39	20.39	19.39	19.50	19.50	-3.99%	2,659,901
Apr 2, 2026	20.61	20.65	20.15	20.31	20.31	-1.55%	2,283,700
Apr 1, 2026	20.84	20.96	20.44	20.63	20.63	0.24%	2,546,200
Mar 31, 2026	20.82	21.11	20.52	20.58	20.58	-1.63%	3,543,800
Mar 30, 2026	20.26	20.95	20.20	20.92	20.92	1.80%	3,760,040
Mar 27, 2026	20.01	20.79	19.91	20.55	20.55	1.99%	3,617,900
Mar 26, 2026	20.28	20.54	20.01	20.15	20.15	-0.64%	2,749,700
Mar 25, 2026	19.78	20.39	19.70	20.28	20.28	2.53%	3,622,200
Mar 24, 2026	19.20	19.85	18.85	19.78	19.78	4.93%	4,959,199
Mar 23, 2026	19.38	19.73	18.55	18.85	18.85	-5.42%	4,557,406
Mar 20, 2026	20.25	20.46	19.93	19.93	19.93	-1.34%	3,653,100
Mar 19, 2026	20.58	20.99	20.06	20.20	20.20	-2.65%	3,568,000
Mar 18, 2026	20.47	20.84	20.19	20.75	20.75	1.47%	3,626,960
Mar 17, 2026	20.85	20.98	20.45	20.45	20.45	-1.73%	3,595,900
Mar 16, 2026	20.53	20.81	20.41	20.81	20.81	1.27%	3,684,340
Mar 13, 2026	20.45	20.83	20.42	20.55	20.55	-0.05%	4,012,900
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