SHE:001239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	15.50	15.52	15.20	15.41	15.41	0.33%	3,420,700
Apr 13, 2026	15.18	15.86	15.08	15.36	15.36	1.05%	4,381,731
Apr 10, 2026	15.05	15.38	15.03	15.20	15.20	1.54%	3,133,606
Apr 9, 2026	15.37	15.37	14.93	14.97	14.97	-2.60%	3,331,600
Apr 8, 2026	15.30	15.45	15.09	15.37	15.37	2.60%	4,679,627
Apr 7, 2026	14.62	15.14	14.54	14.98	14.98	2.60%	3,524,478
Apr 3, 2026	15.21	15.22	14.57	14.60	14.60	-3.50%	4,542,413
Apr 2, 2026	15.30	15.39	14.97	15.13	15.13	-1.05%	4,779,439
Apr 1, 2026	15.86	15.86	15.22	15.29	15.29	-3.59%	8,954,800
Mar 31, 2026	14.53	15.86	14.53	15.86	15.86	9.99%	7,440,700
Mar 30, 2026	14.02	14.66	13.98	14.42	14.42	0.91%	5,260,928
Mar 27, 2026	14.50	14.51	13.95	14.29	14.29	-4.67%	8,482,373
Mar 26, 2026	15.13	15.33	14.88	14.99	14.99	-0.93%	2,638,750
Mar 25, 2026	14.96	15.19	14.95	15.13	15.13	1.61%	3,329,696
Mar 24, 2026	14.60	14.92	14.32	14.89	14.89	4.86%	4,055,000
Mar 23, 2026	15.06	15.10	14.14	14.20	14.20	-7.85%	7,321,000
Mar 20, 2026	16.23	16.28	15.36	15.41	15.41	-4.40%	4,380,300
Mar 19, 2026	16.36	16.57	16.00	16.12	16.12	-2.77%	3,357,589
Mar 18, 2026	16.48	16.68	16.26	16.58	16.58	2.03%	3,845,756
Mar 17, 2026	16.44	16.70	16.25	16.25	16.25	-0.18%	5,027,892
Mar 16, 2026	16.17	16.60	16.00	16.28	16.28	1.56%	3,503,607
Mar 13, 2026	15.88	16.23	15.82	16.03	16.03	0.56%	2,571,700
Mar 12, 2026	16.17	16.24	15.80	15.94	15.94	-1.06%	2,682,400
Mar 11, 2026	16.25	16.32	16.07	16.11	16.11	-0.86%	1,794,756
Mar 10, 2026	16.03	16.26	16.02	16.25	16.25	2.20%	2,247,758
Mar 9, 2026	16.03	16.04	15.72	15.90	15.90	-0.69%	2,862,726
Mar 6, 2026	15.60	16.05	15.57	16.01	16.01	2.63%	2,973,771
Mar 5, 2026	15.70	15.85	15.57	15.60	15.60	0.84%	2,661,395
Mar 4, 2026	15.51	15.64	15.35	15.47	15.47	-0.83%	2,909,862
Mar 3, 2026	16.20	16.28	15.55	15.60	15.60	-3.70%	4,253,500
Mar 2, 2026	16.56	16.56	16.05	16.20	16.20	-2.41%	4,439,368
Feb 27, 2026	16.72	16.78	16.49	16.60	16.60	-0.72%	2,851,500
Feb 26, 2026	16.80	16.80	16.66	16.72	16.72	-	2,073,447
Feb 25, 2026	16.74	16.85	16.63	16.72	16.72	-0.12%	3,068,120
Feb 24, 2026	16.57	16.74	16.45	16.74	16.74	2.39%	2,728,048
Feb 13, 2026	16.59	16.65	16.35	16.35	16.35	-1.45%	2,244,100
Feb 12, 2026	16.78	16.88	16.55	16.59	16.59	-1.13%	2,599,900
Feb 11, 2026	16.86	16.90	16.75	16.78	16.78	-0.30%	2,134,400
Feb 10, 2026	16.94	17.04	16.81	16.83	16.83	-0.88%	3,176,824
Feb 9, 2026	16.80	16.98	16.80	16.98	16.98	1.37%	3,256,720
Feb 6, 2026	16.58	16.86	16.50	16.75	16.75	0.72%	3,009,100
Feb 5, 2026	16.78	16.85	16.62	16.63	16.63	-1.25%	2,285,300
Feb 4, 2026	16.82	17.05	16.74	16.84	16.84	0.42%	3,538,751
Feb 3, 2026	16.51	16.78	16.41	16.77	16.77	2.38%	3,375,000
Feb 2, 2026	16.52	16.87	16.37	16.38	16.38	-0.97%	3,003,200
Jan 30, 2026	16.35	16.57	16.22	16.54	16.54	0.98%	3,552,261
Jan 29, 2026	16.70	16.76	16.32	16.38	16.38	-1.92%	3,578,100
Jan 28, 2026	16.92	16.93	16.66	16.70	16.70	-1.65%	3,110,288
Jan 27, 2026	16.96	17.05	16.52	16.98	16.98	-0.06%	4,174,403
Jan 26, 2026	17.28	17.32	16.88	16.99	16.99	-1.56%	5,417,600