SHE:201872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	16.17	16.17	16.00	16.01	16.01	-0.44%	71,100
Mar 25, 2026	16.08	16.13	16.04	16.08	16.08	0.25%	147,800
Mar 24, 2026	15.94	16.10	15.94	16.04	16.04	1.01%	136,360
Mar 23, 2026	16.30	16.30	15.65	15.88	15.88	-2.87%	691,138
Mar 20, 2026	16.25	16.48	16.25	16.35	16.35	0.55%	228,325
Mar 19, 2026	16.44	16.44	16.26	16.26	16.26	-1.16%	130,000
Mar 18, 2026	16.40	16.48	16.18	16.45	16.45	0.30%	159,118
Mar 17, 2026	16.31	16.43	16.31	16.40	16.40	0.37%	166,138
Mar 16, 2026	16.16	16.35	16.16	16.34	16.34	0.93%	307,640
Mar 13, 2026	16.19	16.23	16.12	16.19	16.19	-	55,000
Mar 12, 2026	16.18	16.20	16.12	16.19	16.19	0.62%	145,400
Mar 11, 2026	16.04	16.14	16.00	16.09	16.09	0.31%	125,279
Mar 10, 2026	15.99	16.08	15.99	16.04	16.04	0.31%	69,338
Mar 9, 2026	16.00	16.05	15.95	15.99	15.99	-0.19%	104,800
Mar 6, 2026	15.96	16.07	15.96	16.02	16.02	0.06%	57,700
Mar 5, 2026	16.12	16.12	16.01	16.01	16.01	-0.19%	128,200
Mar 4, 2026	16.21	16.22	16.00	16.04	16.04	-1.29%	263,863
Mar 3, 2026	16.08	16.46	16.08	16.25	16.25	1.06%	488,356
Mar 2, 2026	15.83	16.09	15.80	16.08	16.08	0.82%	208,700
Feb 27, 2026	16.08	16.11	15.87	15.95	15.95	-0.87%	378,929
Feb 26, 2026	16.16	16.18	16.09	16.09	16.09	-0.25%	68,800
Feb 25, 2026	16.08	16.15	16.00	16.13	16.13	0.81%	282,415
Feb 24, 2026	15.99	16.07	15.99	16.00	16.00	0.06%	152,850
Feb 13, 2026	16.04	16.10	15.84	15.99	15.99	-0.19%	151,045
Feb 12, 2026	15.95	16.04	15.91	16.02	16.02	0.82%	439,360
Feb 11, 2026	15.67	15.89	15.67	15.89	15.89	1.27%	287,544
Feb 10, 2026	15.62	15.70	15.60	15.69	15.69	0.64%	123,200
Feb 9, 2026	15.50	15.61	15.50	15.59	15.59	0.58%	91,500
Feb 6, 2026	15.55	15.60	15.48	15.50	15.50	-0.26%	202,094
Feb 5, 2026	15.61	15.61	15.42	15.54	15.54	-0.64%	243,300
Feb 4, 2026	15.52	15.65	15.52	15.64	15.64	0.64%	132,994
Feb 3, 2026	15.49	15.55	15.45	15.54	15.54	0.91%	50,200
Feb 2, 2026	15.63	15.65	15.39	15.40	15.40	-1.72%	282,450
Jan 30, 2026	15.69	15.69	15.61	15.67	15.67	-0.13%	126,767
Jan 29, 2026	15.69	15.71	15.61	15.69	15.69	-	154,170
Jan 28, 2026	15.59	15.70	15.56	15.69	15.69	0.64%	225,200
Jan 27, 2026	15.56	15.65	15.51	15.59	15.59	0.19%	102,980
Jan 26, 2026	15.69	15.69	15.50	15.56	15.56	-0.58%	229,400
Jan 23, 2026	15.70	15.70	15.54	15.65	15.65	-	98,800
Jan 22, 2026	15.68	15.70	15.60	15.65	15.65	0.26%	103,300
Jan 21, 2026	15.55	15.67	15.46	15.61	15.61	0.39%	181,600
Jan 20, 2026	15.45	15.60	15.38	15.55	15.55	1.17%	160,100
Jan 19, 2026	15.50	15.50	15.30	15.37	15.37	-0.26%	263,238
Jan 16, 2026	15.28	15.60	15.28	15.41	15.41	0.85%	210,228
Jan 15, 2026	15.54	15.54	15.20	15.28	15.28	-1.67%	479,698
Jan 14, 2026	15.71	15.75	15.50	15.54	15.54	-1.21%	477,951
Jan 13, 2026	15.70	15.76	15.70	15.73	15.73	-0.32%	84,460
Jan 12, 2026	15.72	15.79	15.69	15.78	15.78	-	147,100
Jan 9, 2026	15.73	15.84	15.73	15.78	15.78	-0.19%	90,299
Jan 8, 2026	15.88	15.88	15.81	15.81	15.81	-0.06%	108,383