SHE:002007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	15.48	15.52	15.40	15.41	15.41	-0.45%	10,971,870
Jan 6, 2026	15.40	15.48	15.36	15.48	15.48	0.72%	12,666,570
Jan 5, 2026	15.15	15.38	15.13	15.37	15.37	1.59%	13,051,020
Dec 31, 2025	15.19	15.22	15.13	15.13	15.13	-0.39%	6,222,632
Dec 30, 2025	15.14	15.24	15.14	15.19	15.19	-	5,863,956
Dec 29, 2025	15.32	15.33	15.17	15.19	15.19	-0.85%	8,243,733
Dec 26, 2025	15.30	15.36	15.25	15.32	15.32	0.13%	7,299,496
Dec 25, 2025	15.30	15.34	15.23	15.30	15.30	0.13%	5,979,853
Dec 24, 2025	15.20	15.32	15.16	15.28	15.28	0.59%	6,352,308
Dec 23, 2025	15.35	15.37	15.18	15.19	15.19	-0.91%	7,261,785
Dec 22, 2025	15.38	15.40	15.32	15.33	15.33	-0.33%	7,271,080
Dec 19, 2025	15.33	15.40	15.25	15.38	15.38	0.59%	7,404,863
Dec 18, 2025	15.28	15.34	15.24	15.29	15.29	-	6,004,575
Dec 17, 2025	15.17	15.31	15.11	15.29	15.29	0.66%	7,616,910
Dec 16, 2025	15.26	15.28	15.10	15.19	15.19	-0.59%	7,361,645
Dec 15, 2025	15.25	15.37	15.17	15.28	15.28	-	8,069,215
Dec 12, 2025	15.10	15.31	15.03	15.28	15.28	1.13%	12,706,360
Dec 11, 2025	15.26	15.29	15.08	15.11	15.11	-1.11%	9,888,969
Dec 10, 2025	15.19	15.33	15.10	15.28	15.28	0.39%	11,271,580
Dec 9, 2025	15.41	15.43	15.22	15.22	15.22	-1.36%	10,052,140
Dec 8, 2025	15.48	15.52	15.40	15.43	15.43	-0.19%	9,208,799
Dec 5, 2025	15.37	15.48	15.21	15.46	15.46	0.32%	11,784,240
Dec 4, 2025	15.55	15.60	15.36	15.41	15.41	-1.15%	11,400,250
Dec 3, 2025	15.54	15.66	15.44	15.59	15.59	0.39%	11,451,889
Dec 2, 2025	15.71	15.72	15.52	15.53	15.53	-1.08%	8,982,777
Dec 1, 2025	15.60	15.70	15.59	15.70	15.70	0.83%	10,498,160
Nov 28, 2025	15.62	15.66	15.46	15.57	15.57	-0.26%	9,878,042
Nov 27, 2025	15.66	15.71	15.53	15.61	15.61	0.06%	11,904,680
Nov 26, 2025	15.60	15.93	15.57	15.60	15.60	-0.06%	18,197,020
Nov 25, 2025	15.50	15.67	15.45	15.61	15.61	1.30%	15,756,040
Nov 24, 2025	15.55	15.64	15.41	15.41	15.41	-0.52%	22,763,290
Nov 21, 2025	15.71	15.81	15.47	15.49	15.49	-1.84%	18,833,829
Nov 20, 2025	16.02	16.05	15.76	15.78	15.78	-0.75%	16,097,530
Nov 19, 2025	16.18	16.18	15.84	15.90	15.90	-1.85%	20,271,500
Nov 18, 2025	16.42	16.53	16.12	16.20	16.20	-1.34%	21,974,740
Nov 17, 2025	17.00	17.00	16.38	16.42	16.42	-2.44%	27,671,640
Nov 14, 2025	16.64	17.00	16.64	16.83	16.83	0.36%	25,740,960
Nov 13, 2025	16.75	16.78	16.54	16.77	16.77	0.12%	16,862,940
Nov 12, 2025	16.91	16.96	16.70	16.75	16.75	-0.48%	18,098,660
Nov 11, 2025	16.80	16.91	16.60	16.83	16.83	0.06%	23,567,310
Nov 10, 2025	16.57	16.85	16.57	16.82	16.82	2.19%	29,214,760
Nov 7, 2025	16.33	16.60	16.31	16.46	16.46	0.92%	18,735,180
Nov 6, 2025	16.30	16.32	16.21	16.31	16.31	0.06%	13,857,710
Nov 5, 2025	16.26	16.43	16.23	16.30	16.30	-0.55%	15,507,200
Nov 4, 2025	16.16	16.58	16.08	16.39	16.39	1.49%	28,552,320
Nov 3, 2025	16.14	16.24	16.07	16.15	16.15	0.19%	13,937,810
Oct 31, 2025	15.86	16.14	15.85	16.12	16.12	1.90%	16,671,100
Oct 30, 2025	15.86	15.92	15.75	15.82	15.82	-1.92%	21,989,900
Oct 29, 2025	16.09	16.15	15.97	16.13	16.13	0.31%	12,124,530
Oct 28, 2025	16.14	16.21	16.08	16.08	16.08	-0.37%	13,366,600