SHE:003015 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.61	16.00	15.51	15.93	15.93	1.34%	6,262,200
Jan 29, 2026	16.10	16.19	15.66	15.72	15.72	-2.90%	8,768,500
Jan 28, 2026	16.51	16.62	16.13	16.19	16.19	-2.35%	10,762,700
Jan 27, 2026	16.33	16.60	15.89	16.58	16.58	2.28%	10,684,250
Jan 26, 2026	16.51	16.63	16.06	16.21	16.21	-1.64%	8,075,700
Jan 23, 2026	16.48	16.49	16.33	16.48	16.48	0.43%	5,826,300
Jan 22, 2026	16.45	16.53	16.33	16.41	16.41	-0.18%	5,547,400
Jan 21, 2026	16.06	16.50	15.95	16.44	16.44	1.99%	8,055,100
Jan 20, 2026	16.27	16.33	15.95	16.12	16.12	-0.98%	5,551,100
Jan 19, 2026	16.23	16.30	16.11	16.28	16.28	0.31%	6,609,700
Jan 16, 2026	16.06	16.34	16.06	16.23	16.23	1.12%	8,502,900
Jan 15, 2026	15.80	16.09	15.68	16.05	16.05	0.88%	7,445,000
Jan 14, 2026	15.76	16.11	15.66	15.91	15.91	0.95%	8,310,200
Jan 13, 2026	16.35	16.35	15.76	15.76	15.76	-2.84%	8,884,000
Jan 12, 2026	15.97	16.23	15.91	16.22	16.22	1.76%	8,883,700
Jan 9, 2026	15.85	16.00	15.76	15.94	15.94	-0.19%	8,264,674
Jan 8, 2026	15.86	16.05	15.86	15.97	15.97	0.25%	5,166,900
Jan 7, 2026	15.93	16.03	15.86	15.93	15.93	-0.06%	5,578,400
Jan 6, 2026	15.75	16.05	15.73	15.94	15.94	1.21%	5,908,274
Jan 5, 2026	15.60	15.77	15.60	15.75	15.75	0.96%	5,012,500
Dec 31, 2025	15.91	15.97	15.40	15.60	15.60	0.13%	6,798,200
Dec 30, 2025	15.65	15.75	15.56	15.58	15.58	-0.45%	2,849,900
Dec 29, 2025	15.71	15.79	15.60	15.65	15.65	-0.38%	3,515,500
Dec 26, 2025	15.94	15.94	15.66	15.71	15.71	-1.26%	3,486,800
Dec 25, 2025	15.95	15.95	15.79	15.91	15.91	0.32%	3,562,000
Dec 24, 2025	15.60	15.98	15.60	15.86	15.86	1.67%	5,885,100
Dec 23, 2025	15.61	15.75	15.52	15.60	15.60	-0.32%	2,604,400
Dec 22, 2025	15.55	15.80	15.51	15.65	15.65	0.64%	3,343,800
Dec 19, 2025	15.46	15.61	15.44	15.55	15.55	0.52%	2,652,300
Dec 18, 2025	15.45	15.58	15.33	15.47	15.47	-0.06%	2,503,200
Dec 17, 2025	15.28	15.50	14.98	15.48	15.48	1.04%	4,395,000
Dec 16, 2025	15.52	15.69	15.27	15.32	15.32	-1.54%	3,489,800
Dec 15, 2025	15.76	15.82	15.53	15.56	15.56	-1.89%	3,922,600
Dec 12, 2025	15.85	15.99	15.66	15.86	15.86	0.06%	3,609,400
Dec 11, 2025	16.09	16.19	15.85	15.85	15.85	-1.55%	4,317,901
Dec 10, 2025	16.17	16.26	16.00	16.10	16.10	-0.68%	4,128,600
Dec 9, 2025	16.47	16.47	16.20	16.21	16.21	-1.64%	6,458,500
Dec 8, 2025	16.21	16.83	16.08	16.48	16.48	1.67%	9,972,385
Dec 5, 2025	16.06	16.23	15.85	16.21	16.21	0.93%	3,868,300
Dec 4, 2025	16.12	16.12	15.78	16.06	16.06	-0.37%	4,195,900
Dec 3, 2025	16.27	16.33	16.02	16.12	16.12	-0.98%	4,633,900
Dec 2, 2025	16.28	16.40	16.20	16.28	16.28	-0.43%	5,327,600
Dec 1, 2025	15.92	16.45	15.92	16.35	16.35	2.38%	8,247,300
Nov 28, 2025	15.93	16.04	15.81	15.97	15.97	0.57%	4,541,700
Nov 27, 2025	15.73	16.16	15.68	15.88	15.88	0.44%	7,615,816
Nov 26, 2025	15.58	16.40	15.52	15.81	15.81	1.48%	10,870,300
Nov 25, 2025	15.51	15.70	15.33	15.58	15.58	1.37%	4,209,530
Nov 24, 2025	15.25	15.45	15.09	15.37	15.37	2.33%	4,461,398
Nov 21, 2025	15.42	15.66	15.00	15.02	15.02	-4.09%	5,716,100
Nov 20, 2025	15.77	16.11	15.60	15.66	15.66	0.06%	6,061,300