SHE:002007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.75	15.93	15.55	15.63	15.63	-0.95%	18,807,720
Jan 29, 2026	15.70	15.83	15.54	15.78	15.78	-0.13%	25,417,950
Jan 28, 2026	16.06	16.12	15.75	15.80	15.80	-2.41%	36,724,990
Jan 27, 2026	16.70	16.71	15.96	16.19	16.19	-3.05%	57,040,210
Jan 26, 2026	15.71	16.98	15.62	16.70	16.70	6.98%	87,023,450
Jan 23, 2026	15.40	15.63	15.40	15.61	15.61	1.36%	17,296,220
Jan 22, 2026	15.41	15.48	15.33	15.40	15.40	0.59%	8,391,119
Jan 21, 2026	15.25	15.40	15.21	15.31	15.31	-0.13%	10,261,790
Jan 20, 2026	15.41	15.47	15.28	15.33	15.33	-0.58%	12,843,550
Jan 19, 2026	15.22	15.46	15.22	15.42	15.42	0.98%	11,204,000
Jan 16, 2026	15.49	15.55	15.25	15.27	15.27	-1.36%	17,067,600
Jan 15, 2026	15.57	15.64	15.44	15.48	15.48	-0.90%	13,488,230
Jan 14, 2026	15.66	15.85	15.52	15.62	15.62	-0.51%	24,590,120
Jan 13, 2026	15.61	15.88	15.55	15.70	15.70	0.77%	23,205,100
Jan 12, 2026	15.65	15.66	15.45	15.58	15.58	-0.45%	21,425,410
Jan 9, 2026	15.56	15.71	15.56	15.65	15.65	0.71%	14,578,230
Jan 8, 2026	15.42	15.59	15.39	15.54	15.54	0.84%	12,384,070
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