SHE:001216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.99	20.10	17.99	19.65	-	4.63%	12,018,400
Feb 26, 2026	18.50	18.82	18.32	18.78	18.78	1.51%	4,774,200
Feb 25, 2026	18.35	18.56	18.33	18.50	18.50	0.54%	4,195,000
Feb 24, 2026	18.25	18.51	18.05	18.40	18.40	1.66%	4,643,663
Feb 13, 2026	17.99	18.31	17.86	18.10	18.10	0.67%	4,198,163
Feb 12, 2026	18.27	18.33	17.97	17.98	17.98	-1.32%	4,976,000
Feb 11, 2026	18.41	18.50	18.16	18.22	18.22	-0.76%	4,688,800
Feb 10, 2026	18.81	19.13	18.36	18.36	18.36	-2.39%	7,740,800
Feb 9, 2026	18.67	18.87	18.40	18.81	18.81	1.46%	7,251,100
Feb 6, 2026	18.20	18.65	18.02	18.54	18.54	1.20%	6,983,100
Feb 5, 2026	18.18	18.61	18.13	18.32	18.32	0.22%	6,262,992
Feb 4, 2026	18.16	18.52	18.05	18.28	18.28	0.16%	5,105,400
Feb 3, 2026	18.14	18.31	18.04	18.25	18.25	1.00%	4,408,400
Feb 2, 2026	18.11	18.48	17.90	18.07	18.07	-0.55%	5,951,900
Jan 30, 2026	18.20	18.37	17.88	18.17	18.17	-1.62%	5,801,000
Jan 29, 2026	17.90	18.98	17.64	18.47	18.47	2.04%	12,011,600
Jan 28, 2026	17.57	18.34	17.22	18.10	18.10	2.84%	11,582,400
Jan 27, 2026	17.92	17.93	17.33	17.60	17.60	-2.22%	7,207,900
Jan 26, 2026	18.37	18.66	17.85	18.00	18.00	-2.12%	7,499,200
Jan 23, 2026	18.20	18.42	18.12	18.39	18.39	0.82%	5,925,000
Jan 22, 2026	18.52	18.56	18.23	18.24	18.24	-1.46%	6,915,300
Jan 21, 2026	18.45	18.58	18.04	18.51	18.51	0.54%	6,855,697
Jan 20, 2026	18.65	18.77	18.31	18.41	18.41	-1.66%	8,026,405
Jan 19, 2026	18.10	19.10	17.91	18.72	18.72	2.41%	10,733,290
Jan 16, 2026	19.18	19.29	18.20	18.28	18.28	-3.79%	11,142,690
Jan 15, 2026	19.53	19.55	18.55	19.00	19.00	-4.47%	16,254,102
Jan 14, 2026	18.45	20.26	18.33	19.89	19.89	7.92%	25,531,650
Jan 13, 2026	17.94	18.88	17.60	18.43	18.43	2.67%	19,784,064
Jan 12, 2026	17.90	18.10	17.59	17.95	17.95	0.39%	9,303,700
Jan 9, 2026	17.52	18.06	17.47	17.88	17.88	2.11%	10,970,360
Jan 8, 2026	17.39	17.55	17.25	17.51	17.51	0.46%	6,091,700
Jan 7, 2026	17.30	17.45	17.20	17.43	17.43	0.46%	6,931,438
Jan 6, 2026	17.25	17.48	17.21	17.35	17.35	0.70%	6,576,800
Jan 5, 2026	17.11	17.29	17.05	17.23	17.23	0.70%	6,347,800
Dec 31, 2025	17.30	17.35	16.93	17.11	17.11	-1.44%	5,842,400
Dec 30, 2025	17.11	17.55	16.92	17.36	17.36	1.22%	9,462,000
Dec 29, 2025	17.12	17.23	17.03	17.15	17.15	0.18%	6,075,800
Dec 26, 2025	17.33	17.33	17.02	17.12	17.12	-1.21%	7,368,700
Dec 25, 2025	17.38	17.38	17.11	17.33	17.33	-0.23%	6,650,100
Dec 24, 2025	17.32	17.44	17.18	17.37	17.37	0.35%	6,512,100
Dec 23, 2025	17.34	17.44	17.16	17.31	17.31	-0.12%	8,132,400
Dec 22, 2025	17.55	17.59	17.28	17.33	17.33	-1.42%	10,894,800
Dec 19, 2025	17.02	17.61	16.90	17.58	17.58	3.78%	15,669,100
Dec 18, 2025	16.84	17.28	16.79	16.94	16.94	0.12%	12,925,900
Dec 17, 2025	16.68	17.03	16.53	16.92	16.92	0.77%	10,678,020
Dec 16, 2025	16.70	17.28	16.65	16.79	16.79	-	14,753,800
Dec 15, 2025	16.72	16.94	16.55	16.79	16.79	0.06%	6,206,705
Dec 12, 2025	16.45	16.92	16.38	16.78	16.78	2.01%	9,786,605
Dec 11, 2025	16.79	16.80	16.40	16.45	16.45	-2.26%	7,703,141
Dec 10, 2025	16.68	16.89	16.62	16.83	16.83	0.96%	8,468,900