SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	19.39	19.48	19.31	19.32	-	-0.31%	1,276,400
Jan 6, 2026	19.39	19.40	19.28	19.38	19.38	0.41%	3,303,230
Jan 5, 2026	19.40	19.40	19.27	19.30	19.30	-0.16%	3,008,950
Dec 31, 2025	19.39	19.48	19.30	19.33	19.33	-0.36%	2,372,522
Dec 30, 2025	19.64	19.64	19.27	19.40	19.40	-1.12%	3,937,500
Dec 29, 2025	19.80	19.82	19.58	19.62	19.62	-1.11%	2,514,496
Dec 26, 2025	19.93	19.94	19.75	19.84	19.84	-0.50%	2,697,893
Dec 25, 2025	19.90	20.07	19.89	19.94	19.94	0.05%	1,809,900
Dec 24, 2025	19.90	19.95	19.81	19.93	19.93	0.25%	1,938,921
Dec 23, 2025	20.13	20.19	19.85	19.88	19.88	-1.05%	2,716,085
Dec 22, 2025	20.01	20.16	19.93	20.09	20.09	0.70%	2,650,843
Dec 19, 2025	20.00	20.07	19.89	19.95	19.95	-0.20%	2,070,243
Dec 18, 2025	19.85	20.01	19.85	19.99	19.99	0.55%	1,802,167
Dec 17, 2025	19.93	19.95	19.78	19.88	19.88	-0.25%	1,936,445
Dec 16, 2025	20.11	20.13	19.82	19.93	19.93	-0.90%	2,204,600
Dec 15, 2025	20.10	20.25	19.91	20.11	20.11	1.21%	1,977,410
Dec 12, 2025	20.05	20.20	19.83	19.87	19.87	-0.95%	4,694,450
Dec 11, 2025	20.04	20.09	19.89	20.06	20.06	-0.05%	2,579,018
Dec 10, 2025	19.65	20.07	19.63	20.07	20.07	1.98%	3,172,516
Dec 9, 2025	19.72	19.80	19.65	19.68	19.68	-0.30%	1,946,200
Dec 8, 2025	19.88	19.88	19.63	19.74	19.74	-0.40%	3,110,266
Dec 5, 2025	20.00	20.00	19.64	19.82	19.82	-0.80%	2,855,400
Dec 4, 2025	20.00	20.06	19.85	19.98	19.98	-0.15%	2,102,184
Dec 3, 2025	19.76	20.19	19.68	20.01	20.01	1.27%	3,041,900
Dec 2, 2025	19.66	19.84	19.66	19.76	19.76	0.30%	1,852,800
Dec 1, 2025	19.67	19.73	19.54	19.70	19.70	0.36%	2,551,800
Nov 28, 2025	19.76	19.78	19.60	19.63	19.63	-0.81%	2,223,284
Nov 27, 2025	19.73	19.90	19.70	19.79	19.79	0.30%	1,930,808
Nov 26, 2025	19.58	19.84	19.51	19.73	19.73	0.77%	2,675,022
Nov 25, 2025	19.68	19.68	19.52	19.58	19.58	-0.10%	3,333,909
Nov 24, 2025	20.00	20.02	19.55	19.60	19.60	-1.46%	3,368,679
Nov 21, 2025	20.22	20.28	19.82	19.89	19.89	-1.97%	3,592,130
Nov 20, 2025	20.27	20.48	20.23	20.29	20.29	-0.05%	2,223,300
Nov 19, 2025	20.31	20.39	20.21	20.30	20.30	-0.05%	2,171,100
Nov 18, 2025	20.47	20.60	20.28	20.31	20.31	-0.88%	3,209,100
Nov 17, 2025	20.82	20.84	20.45	20.49	20.49	-1.73%	4,242,982
Nov 14, 2025	20.72	21.07	20.65	20.85	20.85	0.63%	4,026,900
Nov 13, 2025	20.86	20.99	20.60	20.72	20.72	-0.77%	4,779,883
Nov 12, 2025	20.98	21.12	20.87	20.88	20.88	-0.19%	2,940,059
Nov 11, 2025	20.78	20.95	20.70	20.92	20.92	0.82%	3,291,993
Nov 10, 2025	20.68	20.79	20.61	20.75	20.75	0.34%	3,589,573
Nov 7, 2025	20.56	20.73	20.56	20.68	20.68	0.39%	2,036,900
Nov 6, 2025	20.58	20.67	20.47	20.60	20.60	0.39%	3,134,000
Nov 5, 2025	20.53	20.61	20.35	20.52	20.52	-0.24%	3,001,200
Nov 4, 2025	20.64	20.82	20.51	20.57	20.57	-0.10%	3,776,600
Nov 3, 2025	20.53	20.67	20.43	20.59	20.59	0.29%	3,429,003
Oct 31, 2025	20.81	20.81	20.35	20.53	20.53	-1.35%	5,499,329
Oct 30, 2025	20.74	20.97	20.72	20.81	20.81	0.43%	3,750,026
Oct 29, 2025	20.68	20.78	20.55	20.72	20.72	-0.10%	2,408,803
Oct 28, 2025	20.67	20.82	20.57	20.74	20.74	0.34%	2,485,200