SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	19.70	19.72	19.47	19.67	19.67	0.20%	2,446,357
Jan 28, 2026	19.46	19.73	19.38	19.63	19.63	1.29%	3,603,934
Jan 27, 2026	19.52	19.56	19.37	19.38	19.38	-0.82%	2,050,700
Jan 26, 2026	19.42	19.62	19.31	19.54	19.54	0.83%	2,835,189
Jan 23, 2026	19.54	19.55	19.35	19.38	19.38	-0.72%	2,075,303
Jan 22, 2026	19.48	19.56	19.41	19.52	19.52	0.36%	1,684,873
Jan 21, 2026	19.56	19.56	19.40	19.45	19.45	-0.56%	1,753,100
Jan 20, 2026	19.48	19.57	19.41	19.56	19.56	0.36%	2,006,967
Jan 19, 2026	19.34	19.49	19.31	19.49	19.49	0.78%	2,157,301
Jan 16, 2026	19.46	19.46	19.28	19.34	19.34	-0.10%	2,010,605
Jan 15, 2026	19.38	19.44	19.31	19.36	19.36	-0.21%	1,566,949
Jan 14, 2026	19.44	19.56	19.30	19.40	19.40	-0.15%	3,452,992
Jan 13, 2026	19.38	19.63	19.35	19.43	19.43	0.31%	3,458,710
Jan 12, 2026	19.29	19.38	19.27	19.37	19.37	0.31%	2,786,345
Jan 9, 2026	19.29	19.35	19.27	19.31	19.31	0.16%	2,584,504
Jan 8, 2026	19.36	19.38	19.26	19.28	19.28	-0.52%	3,264,410
Jan 7, 2026	19.38	19.48	19.31	19.38	19.38	-	3,750,552
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