SHE:001215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.00	47.40	44.85	45.07	-	-2.42%	1,314,595
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
Dec 3, 2025	36.66	37.93	35.71	37.17	37.17	-0.16%	8,064,568
Dec 2, 2025	37.50	40.00	35.53	37.23	37.23	1.22%	12,166,180
Dec 1, 2025	36.50	37.70	36.50	36.78	36.78	0.49%	1,923,200
Nov 28, 2025	36.28	36.66	36.10	36.60	36.60	0.72%	1,297,764
Nov 27, 2025	36.91	37.16	36.23	36.34	36.34	-0.98%	1,834,600
Nov 26, 2025	36.20	37.00	36.20	36.70	36.70	1.30%	1,893,600
Nov 25, 2025	35.67	36.95	35.61	36.23	36.23	1.54%	2,680,700
Nov 24, 2025	35.40	36.15	35.27	35.68	35.68	0.51%	3,409,000
Nov 21, 2025	36.66	37.01	34.90	35.50	35.50	-4.11%	2,514,100
Nov 20, 2025	37.67	37.86	36.57	37.02	37.02	-1.67%	1,771,780
Nov 19, 2025	38.30	38.50	37.33	37.65	37.65	-1.72%	1,754,800
Nov 18, 2025	39.28	39.43	37.94	38.31	38.31	-2.59%	1,912,600
Nov 17, 2025	40.89	40.89	39.25	39.33	39.33	-2.53%	2,042,300
Nov 14, 2025	40.87	41.60	40.20	40.35	40.35	-1.34%	2,240,200
Nov 13, 2025	41.48	41.90	40.56	40.90	40.90	-1.40%	1,439,579