SHE:001289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	17.19	17.40	17.02	17.22	17.22	0.17%	10,220,510
Mar 4, 2026	16.96	17.20	16.70	17.19	17.19	0.64%	10,467,270
Mar 3, 2026	17.03	17.37	16.88	17.08	17.08	0.29%	14,859,050
Mar 2, 2026	16.46	17.50	16.38	17.03	17.03	2.71%	18,363,830
Feb 27, 2026	16.11	16.64	16.05	16.58	16.58	2.79%	9,645,821
Feb 26, 2026	15.86	16.21	15.82	16.13	16.13	2.02%	7,367,349
Feb 25, 2026	16.00	16.03	15.77	15.81	15.81	-0.63%	6,349,376
Feb 24, 2026	15.75	15.97	15.70	15.91	15.91	2.18%	7,820,876
Feb 13, 2026	15.69	15.82	15.55	15.57	15.57	-1.02%	4,626,222
Feb 12, 2026	15.66	15.83	15.45	15.73	15.73	1.03%	8,461,977
Feb 11, 2026	15.52	15.60	15.46	15.57	15.57	0.39%	3,042,398
Feb 10, 2026	15.56	15.58	15.48	15.51	15.51	-0.26%	3,296,728
Feb 9, 2026	15.58	15.60	15.46	15.55	15.55	0.45%	3,747,579
Feb 6, 2026	15.45	15.58	15.41	15.48	15.48	-0.26%	3,051,278
Feb 5, 2026	15.73	15.75	15.45	15.52	15.52	-1.40%	4,252,217
Feb 4, 2026	15.50	15.75	15.48	15.74	15.74	1.35%	5,465,543
Feb 3, 2026	15.52	15.71	15.40	15.53	15.53	0.06%	4,665,725
Feb 2, 2026	15.51	15.86	15.51	15.52	15.52	-0.89%	4,981,723
Jan 30, 2026	15.72	15.91	15.51	15.66	15.66	-0.70%	5,471,136
Jan 29, 2026	15.81	15.88	15.59	15.77	15.77	-0.69%	5,138,698
Jan 28, 2026	15.64	15.98	15.58	15.88	15.88	1.53%	6,472,692
Jan 27, 2026	15.86	15.87	15.55	15.64	15.64	-1.26%	4,401,587
Jan 26, 2026	15.82	15.99	15.78	15.84	15.84	0.25%	6,139,039
Jan 23, 2026	15.76	15.84	15.66	15.80	15.80	0.32%	4,528,140
Jan 22, 2026	15.73	15.78	15.65	15.75	15.75	0.32%	4,273,253
Jan 21, 2026	15.97	16.00	15.61	15.70	15.70	-1.69%	5,806,359
Jan 20, 2026	16.05	16.10	15.87	15.97	15.97	-0.25%	6,131,075
Jan 19, 2026	15.85	16.05	15.82	16.01	16.01	1.52%	8,141,695
Jan 16, 2026	15.95	15.99	15.67	15.77	15.77	1.28%	7,595,414
Jan 15, 2026	15.64	15.74	15.48	15.57	15.57	-1.08%	4,592,726
Jan 14, 2026	15.65	15.90	15.58	15.74	15.74	0.64%	8,571,437
Jan 13, 2026	15.75	16.03	15.59	15.64	15.64	-0.13%	9,785,270
Jan 12, 2026	15.46	15.66	15.42	15.66	15.66	1.36%	6,753,926
Jan 9, 2026	15.58	15.58	15.37	15.45	15.45	0.19%	4,761,627
Jan 8, 2026	15.35	15.50	15.31	15.42	15.42	0.72%	4,896,338
Jan 7, 2026	15.31	15.37	15.24	15.31	15.31	0.20%	4,235,825
Jan 6, 2026	15.20	15.28	15.15	15.28	15.28	0.59%	4,163,906
Jan 5, 2026	15.08	15.26	15.04	15.19	15.19	1.00%	4,230,673
Dec 31, 2025	15.00	15.07	14.96	15.04	15.04	0.27%	3,157,521
Dec 30, 2025	15.05	15.08	14.96	15.00	15.00	-0.40%	3,095,938
Dec 29, 2025	15.20	15.20	15.05	15.06	15.06	-1.50%	3,749,816
Dec 26, 2025	15.34	15.37	15.11	15.29	15.19	-0.13%	3,623,871
Dec 25, 2025	15.25	15.31	15.21	15.31	15.21	0.33%	2,776,153
Dec 24, 2025	15.24	15.26	15.16	15.26	15.16	-	3,080,746
Dec 23, 2025	15.22	15.34	15.17	15.26	15.16	0.26%	3,637,019
Dec 22, 2025	15.18	15.24	15.14	15.22	15.12	0.40%	3,290,768
Dec 19, 2025	15.16	15.23	15.13	15.16	15.06	0.20%	4,148,696
Dec 18, 2025	15.08	15.18	15.01	15.13	15.03	0.20%	3,106,288
Dec 17, 2025	15.04	15.15	14.98	15.10	15.00	0.13%	3,700,581
Dec 16, 2025	15.22	15.25	14.97	15.08	14.98	-0.98%	5,350,997