SHE:001222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.29	19.73	19.00	19.65	19.65	1.60%	1,100,340
Mar 26, 2026	19.60	19.84	19.28	19.34	19.34	-1.02%	1,124,492
Mar 25, 2026	19.44	19.63	19.16	19.54	19.54	1.03%	1,275,100
Mar 24, 2026	18.98	19.35	18.60	19.34	19.34	3.98%	1,766,399
Mar 23, 2026	19.14	19.28	18.40	18.60	18.60	-4.57%	2,363,020
Mar 20, 2026	19.97	20.05	19.47	19.49	19.49	-1.71%	1,099,940
Mar 19, 2026	20.25	20.38	19.80	19.83	19.83	-2.84%	1,118,900
Mar 18, 2026	20.34	20.50	20.09	20.41	20.41	0.34%	1,130,740
Mar 17, 2026	20.66	20.71	20.34	20.34	20.34	-0.39%	898,628
Mar 16, 2026	20.72	20.84	20.21	20.42	20.42	-1.73%	1,807,868
Mar 13, 2026	20.74	21.06	20.60	20.78	20.78	0.34%	770,340
Mar 12, 2026	20.88	20.96	20.67	20.71	20.71	-0.81%	1,189,740
Mar 11, 2026	21.22	21.27	20.85	20.88	20.88	-1.14%	1,487,800
Mar 10, 2026	20.75	21.14	20.65	21.12	21.12	3.18%	1,173,465
Mar 9, 2026	20.71	21.02	20.28	20.47	20.47	-2.94%	1,615,020
Mar 6, 2026	20.90	21.15	20.46	21.09	21.09	0.81%	1,525,840
Mar 5, 2026	20.66	21.58	20.55	20.92	20.92	1.95%	1,888,080
Mar 4, 2026	20.61	20.75	20.31	20.52	20.52	-0.97%	1,460,080
Mar 3, 2026	21.08	21.34	20.72	20.72	20.72	-1.33%	1,533,447
Mar 2, 2026	21.40	21.58	20.91	21.00	21.00	-3.49%	2,009,360
Feb 27, 2026	21.89	22.04	21.70	21.76	21.76	-0.82%	1,136,020
Feb 26, 2026	22.43	22.43	21.90	21.94	21.94	-1.35%	1,225,300
Feb 25, 2026	22.24	22.43	22.20	22.24	22.24	-0.45%	1,172,380
Feb 24, 2026	22.02	22.36	21.99	22.34	22.34	1.27%	843,300
Feb 13, 2026	22.14	22.32	22.02	22.06	22.06	-0.27%	921,400
Feb 12, 2026	22.60	22.60	22.08	22.12	22.12	-2.12%	1,494,080
Feb 11, 2026	22.74	22.87	22.53	22.60	22.60	-1.18%	1,309,100
Feb 10, 2026	22.45	22.88	22.41	22.87	22.87	1.83%	1,312,220
Feb 9, 2026	22.55	22.55	22.22	22.46	22.46	0.63%	1,059,180
Feb 6, 2026	22.45	22.60	22.27	22.32	22.32	-0.58%	1,237,980
Feb 5, 2026	22.21	22.83	22.21	22.45	22.45	0.49%	2,159,499
Feb 4, 2026	22.27	22.65	22.18	22.34	22.34	0.04%	1,540,700
Feb 3, 2026	22.34	22.55	22.02	22.33	22.33	0.45%	1,174,940
Feb 2, 2026	22.42	22.72	22.22	22.23	22.23	-1.68%	1,362,548
Jan 30, 2026	22.18	22.64	22.01	22.61	22.61	1.98%	1,837,140
Jan 29, 2026	21.99	22.48	21.78	22.17	22.17	0.36%	2,182,895
Jan 28, 2026	22.85	23.00	22.08	22.09	22.09	-3.37%	2,410,200
Jan 27, 2026	23.42	23.48	22.61	22.86	22.86	-2.39%	2,082,520
Jan 26, 2026	23.78	23.86	23.18	23.42	23.42	-1.51%	1,985,639
Jan 23, 2026	23.77	23.90	23.55	23.78	23.78	0.04%	1,745,200
Jan 22, 2026	23.88	23.99	23.64	23.77	23.77	-0.38%	1,613,900
Jan 21, 2026	23.83	24.06	23.43	23.86	23.86	-0.25%	2,439,300
Jan 20, 2026	23.70	24.09	23.60	23.92	23.92	1.57%	2,942,648
Jan 19, 2026	22.86	23.57	22.68	23.55	23.55	2.93%	3,112,760
Jan 16, 2026	23.15	23.15	22.71	22.88	22.88	-0.61%	1,694,220
Jan 15, 2026	23.18	23.20	22.94	23.02	23.02	0.04%	1,610,199
Jan 14, 2026	23.00	23.38	22.80	23.01	23.01	-0.09%	2,644,826
Jan 13, 2026	23.22	23.47	23.00	23.03	23.03	-0.86%	2,790,000
Jan 12, 2026	22.99	23.25	22.65	23.23	23.23	0.82%	2,833,620
Jan 9, 2026	23.10	23.11	22.90	23.04	23.04	0.04%	1,746,135