SHE:001215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.66	42.04	40.87	41.00	41.00	-1.28%	2,042,900
Feb 12, 2026	42.42	42.44	41.43	41.53	41.53	-2.33%	3,049,637
Feb 11, 2026	42.02	44.25	41.97	42.52	42.52	1.50%	5,114,299
Feb 10, 2026	43.76	43.86	41.80	41.89	41.89	-4.38%	4,123,500
Feb 9, 2026	44.68	45.47	43.08	43.81	43.81	0.92%	5,030,200
Feb 6, 2026	47.32	48.80	43.30	43.41	43.41	-9.03%	8,496,699
Feb 5, 2026	47.41	48.33	46.75	47.72	47.72	-0.33%	3,473,400
Feb 4, 2026	45.40	48.98	45.20	47.88	47.88	5.93%	6,288,650
Feb 3, 2026	44.80	45.44	43.73	45.20	45.20	1.50%	3,145,595
Feb 2, 2026	46.19	46.90	44.51	44.53	44.53	-3.20%	2,777,100
Jan 30, 2026	45.75	47.38	45.15	46.00	46.00	0.86%	3,277,800
Jan 29, 2026	45.89	46.20	44.62	45.61	45.61	-0.78%	2,563,900
Jan 28, 2026	45.87	46.38	45.35	45.97	45.97	-0.48%	1,404,799
Jan 27, 2026	46.00	46.80	44.00	46.19	46.19	0.70%	2,471,600
Jan 26, 2026	45.32	46.67	45.13	45.87	45.87	1.66%	3,054,196
Jan 23, 2026	46.20	47.40	44.20	45.12	45.12	-2.32%	3,308,358
Jan 22, 2026	45.50	46.78	45.36	46.19	46.19	1.56%	2,273,600
Jan 21, 2026	44.38	45.87	44.38	45.48	45.48	2.48%	1,818,900
Jan 20, 2026	44.90	45.04	44.00	44.38	44.38	-1.16%	1,853,770
Jan 19, 2026	44.77	45.70	44.28	44.90	44.90	1.45%	2,425,577
Jan 16, 2026	46.00	46.00	43.70	44.26	44.26	0.82%	3,008,344
Jan 15, 2026	44.50	45.25	43.29	43.90	43.90	-2.21%	2,687,900
Jan 14, 2026	45.30	45.55	43.70	44.89	44.89	-1.15%	4,171,099
Jan 13, 2026	45.66	46.47	45.27	45.41	45.41	-0.42%	3,339,441
Jan 12, 2026	46.68	47.17	44.67	45.60	45.60	-3.33%	6,215,264
Jan 9, 2026	44.96	47.70	44.96	47.17	47.17	5.01%	8,327,000
Jan 8, 2026	40.80	44.92	40.10	44.92	44.92	9.99%	6,795,957
Jan 7, 2026	38.00	41.10	37.90	40.84	40.84	7.19%	6,451,461
Jan 6, 2026	38.30	38.44	37.70	38.10	38.10	-0.47%	1,733,999
Jan 5, 2026	38.47	39.75	38.08	38.28	38.28	-0.57%	2,964,149
Dec 31, 2025	37.00	38.85	36.96	38.50	38.50	4.11%	2,857,190
Dec 30, 2025	38.21	38.21	36.84	36.98	36.98	-1.75%	1,324,840
Dec 29, 2025	37.81	37.98	37.52	37.64	37.64	-0.37%	1,244,400
Dec 26, 2025	38.57	38.89	37.76	37.78	37.78	-2.48%	2,001,191
Dec 25, 2025	38.73	38.95	38.10	38.74	38.74	-0.15%	1,788,170
Dec 24, 2025	40.03	40.11	38.67	38.80	38.80	-3.10%	2,724,530
Dec 23, 2025	40.90	41.00	39.85	40.04	40.04	-1.45%	1,497,199
Dec 22, 2025	41.40	41.59	40.28	40.63	40.63	-1.86%	2,469,599
Dec 19, 2025	39.30	41.80	39.26	41.40	41.40	5.34%	4,018,900
Dec 18, 2025	39.50	40.10	38.81	39.30	39.30	0.03%	2,309,361
Dec 17, 2025	38.28	39.50	37.55	39.29	39.29	2.64%	3,556,463
Dec 16, 2025	38.34	38.90	38.21	38.28	38.28	-0.16%	1,912,400
Dec 15, 2025	38.44	39.00	38.09	38.34	38.34	-0.54%	2,626,171
Dec 12, 2025	37.69	39.89	37.51	38.55	38.55	2.34%	5,808,399
Dec 11, 2025	37.00	37.83	36.17	37.67	37.67	2.34%	2,808,727
Dec 10, 2025	37.35	37.78	36.80	36.81	36.81	-1.92%	1,548,799
Dec 9, 2025	36.85	38.30	36.80	37.53	37.53	1.13%	2,499,898
Dec 8, 2025	37.65	38.00	36.82	37.11	37.11	-1.72%	2,887,650
Dec 5, 2025	35.81	37.98	35.30	37.76	37.76	5.15%	5,309,649
Dec 4, 2025	37.38	37.38	35.87	35.91	35.91	-3.39%	4,010,647