SHE:001324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.98	20.64	19.89	20.55	20.55	2.85%	5,400,500
Feb 26, 2026	19.99	20.11	19.90	19.98	19.98	0.20%	2,395,200
Feb 25, 2026	20.03	20.14	19.90	19.94	19.94	-0.20%	2,701,300
Feb 24, 2026	20.30	20.52	19.94	19.98	19.98	-0.35%	3,253,600
Feb 13, 2026	19.47	20.24	19.40	20.05	20.05	3.03%	4,814,200
Feb 12, 2026	19.68	19.85	19.39	19.46	19.46	-1.12%	2,405,000
Feb 11, 2026	19.51	20.13	19.48	19.68	19.68	0.46%	4,379,000
Feb 10, 2026	19.71	19.76	19.45	19.59	19.59	-0.05%	1,779,800
Feb 9, 2026	19.60	19.67	19.45	19.60	19.60	0.62%	2,289,933
Feb 6, 2026	19.34	19.59	19.20	19.48	19.48	0.57%	1,924,702
Feb 5, 2026	19.50	19.67	19.34	19.37	19.37	-0.67%	2,152,200
Feb 4, 2026	19.47	19.78	19.30	19.50	19.50	0.98%	2,992,819
Feb 3, 2026	19.31	19.49	19.12	19.31	19.31	1.10%	2,665,823
Feb 2, 2026	18.80	19.70	18.80	19.10	19.10	1.27%	5,002,523
Jan 30, 2026	18.60	19.00	18.47	18.86	18.86	0.96%	2,674,923
Jan 29, 2026	19.10	19.18	18.56	18.68	18.68	-0.27%	2,901,298
Jan 28, 2026	19.18	19.38	18.71	18.73	18.73	-2.40%	2,659,900
Jan 27, 2026	19.41	19.50	18.63	19.19	19.19	-0.62%	3,226,370
Jan 26, 2026	19.47	19.53	19.06	19.31	19.31	-0.52%	2,974,338
Jan 23, 2026	19.39	19.44	19.26	19.41	19.41	0.41%	1,918,073
Jan 22, 2026	19.22	19.39	19.18	19.33	19.33	0.62%	2,401,622
Jan 21, 2026	18.97	19.25	18.90	19.21	19.21	0.84%	2,421,507
Jan 20, 2026	19.11	19.26	18.95	19.05	19.05	-0.31%	2,694,900
Jan 19, 2026	18.86	19.17	18.77	19.11	19.11	1.11%	1,925,400
Jan 16, 2026	18.97	19.01	18.74	18.90	18.90	0.11%	2,031,548
Jan 15, 2026	19.11	19.11	18.78	18.88	18.88	-0.26%	1,961,400
Jan 14, 2026	18.98	19.17	18.68	18.93	18.93	-0.26%	3,067,461
Jan 13, 2026	19.08	19.36	18.77	18.98	18.98	-0.37%	2,956,002
Jan 12, 2026	18.94	19.13	18.81	19.05	19.05	0.53%	3,719,073
Jan 9, 2026	19.10	19.38	18.83	18.95	18.95	-2.42%	6,611,500
Jan 8, 2026	18.40	19.88	18.40	19.42	19.42	6.00%	8,238,921
Jan 7, 2026	18.45	18.50	18.20	18.32	18.32	-0.97%	1,946,630
Jan 6, 2026	18.29	18.73	18.22	18.50	18.50	1.54%	2,623,200
Jan 5, 2026	18.07	18.32	17.94	18.22	18.22	1.00%	2,295,500
Dec 31, 2025	17.97	18.06	17.73	18.04	18.04	0.67%	1,130,879
Dec 30, 2025	18.22	18.26	17.90	17.92	17.92	-1.81%	1,598,600
Dec 29, 2025	18.18	18.42	18.09	18.25	18.25	0.88%	1,470,728
Dec 26, 2025	18.36	18.48	18.06	18.09	18.09	-1.15%	1,400,700
Dec 25, 2025	18.18	18.39	18.08	18.30	18.30	0.83%	1,546,728
Dec 24, 2025	18.00	18.23	17.87	18.15	18.15	1.23%	1,333,400
Dec 23, 2025	18.06	18.06	17.82	17.93	17.93	-0.72%	1,386,300
Dec 22, 2025	18.28	18.32	18.02	18.06	18.06	-0.71%	1,532,100
Dec 19, 2025	17.97	18.24	17.86	18.19	18.19	1.62%	1,502,100
Dec 18, 2025	17.68	18.03	17.65	17.90	17.90	0.85%	1,276,554
Dec 17, 2025	17.69	17.87	17.27	17.75	17.75	-	1,652,500
Dec 16, 2025	18.11	18.19	17.71	17.75	17.75	-1.99%	1,410,300
Dec 15, 2025	18.07	18.22	17.84	18.11	18.11	-0.60%	1,411,900
Dec 12, 2025	18.25	18.52	18.11	18.22	18.22	0.11%	1,958,700
Dec 11, 2025	18.67	18.82	18.19	18.20	18.20	-2.62%	2,725,400
Dec 10, 2025	19.36	19.42	18.61	18.69	18.69	-2.04%	3,125,677