SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	22.80	23.50	22.75	23.17	23.17	1.62%	5,801,253
Mar 19, 2026	22.91	23.35	22.65	22.80	22.80	-0.70%	5,258,032
Mar 18, 2026	22.66	23.00	22.45	22.96	22.96	1.32%	3,984,698
Mar 17, 2026	22.78	23.23	22.51	22.66	22.66	-0.66%	4,320,218
Mar 16, 2026	22.33	23.30	22.26	22.81	22.81	2.56%	7,102,002
Mar 13, 2026	22.12	22.45	22.02	22.24	22.24	0.27%	3,596,002
Mar 12, 2026	21.43	22.37	21.26	22.18	22.18	3.50%	6,708,271
Mar 11, 2026	21.05	21.47	20.72	21.43	21.43	1.90%	3,987,750
Mar 10, 2026	20.97	21.24	20.77	21.03	21.03	-0.28%	4,756,600
Mar 9, 2026	21.40	21.80	20.77	21.09	21.09	0.05%	8,079,100
Mar 6, 2026	20.97	21.08	20.70	21.08	21.08	0.14%	4,471,197
Mar 5, 2026	21.36	21.50	20.90	21.05	21.05	-1.41%	5,955,099
Mar 4, 2026	21.91	21.91	20.52	21.35	21.35	-5.66%	13,048,360
Mar 3, 2026	20.86	22.69	20.77	22.63	22.63	9.32%	21,094,740
Mar 2, 2026	20.70	20.85	20.47	20.70	20.70	0.98%	5,596,076
Feb 27, 2026	20.25	20.58	20.18	20.50	20.50	1.69%	5,209,819
Feb 26, 2026	20.09	20.28	20.05	20.16	20.16	0.35%	2,449,054
Feb 25, 2026	19.92	20.23	19.88	20.09	20.09	1.06%	3,033,332
Feb 24, 2026	19.87	19.92	19.72	19.88	19.88	1.22%	1,994,373
Feb 13, 2026	19.93	19.94	19.62	19.64	19.64	-1.46%	1,985,457
Feb 12, 2026	20.04	20.18	19.87	19.93	19.93	-0.50%	2,369,460
Feb 11, 2026	19.85	20.08	19.85	20.03	20.03	0.91%	2,083,382
Feb 10, 2026	19.85	19.87	19.69	19.85	19.85	0.25%	1,539,200
Feb 9, 2026	19.90	19.90	19.70	19.80	19.80	0.56%	1,673,251
Feb 6, 2026	19.91	19.94	19.67	19.69	19.69	-0.66%	2,342,194
Feb 5, 2026	19.75	19.92	19.66	19.82	19.82	0.51%	2,768,500
Feb 4, 2026	19.34	19.73	19.32	19.72	19.72	1.81%	3,619,341
Feb 3, 2026	19.64	19.64	19.28	19.37	19.37	-0.62%	2,567,279
Feb 2, 2026	19.65	19.80	19.45	19.49	19.49	-0.92%	3,001,300
Jan 30, 2026	19.61	19.72	19.44	19.67	19.67	-	2,393,924
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