SHE:201872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	15.84	15.89	15.81	15.82	15.82	-0.06%	150,350
Jan 6, 2026	15.63	15.85	15.63	15.83	15.83	1.02%	319,890
Jan 5, 2026	15.74	15.75	15.60	15.67	15.67	-	261,800
Dec 31, 2025	15.71	15.74	15.58	15.67	15.67	-0.32%	167,700
Dec 30, 2025	15.71	15.73	15.51	15.72	15.72	-0.32%	208,890
Dec 29, 2025	15.75	15.87	15.71	15.77	15.77	0.19%	168,100
Dec 26, 2025	15.80	15.80	15.72	15.74	15.74	-0.19%	123,900
Dec 25, 2025	15.75	15.78	15.72	15.77	15.77	-0.06%	77,900
Dec 24, 2025	15.77	15.83	15.76	15.78	15.78	-0.44%	117,016
Dec 23, 2025	15.94	15.94	15.80	15.85	15.85	-0.38%	136,660
Dec 22, 2025	15.94	15.99	15.86	15.91	15.91	0.38%	122,770
Dec 19, 2025	15.81	15.86	15.77	15.85	15.85	0.13%	87,639
Dec 18, 2025	15.84	15.85	15.80	15.83	15.83	-0.06%	47,200
Dec 17, 2025	15.82	15.90	15.78	15.84	15.84	-0.13%	157,077
Dec 16, 2025	15.94	15.95	15.81	15.86	15.86	-0.31%	109,400
Dec 15, 2025	15.82	15.93	15.82	15.91	15.91	0.38%	110,100
Dec 12, 2025	15.88	15.88	15.84	15.85	15.85	-	60,700
Dec 11, 2025	15.89	15.93	15.82	15.85	15.85	-0.06%	133,600
Dec 10, 2025	15.72	15.88	15.72	15.86	15.86	0.44%	109,362
Dec 9, 2025	15.81	15.89	15.77	15.79	15.79	-0.13%	128,200
Dec 8, 2025	15.90	15.91	15.77	15.81	15.81	-0.44%	117,331
Dec 5, 2025	15.98	16.00	15.85	15.88	15.88	-0.44%	126,380
Dec 4, 2025	15.91	15.99	15.86	15.95	15.95	0.25%	246,399
Dec 3, 2025	15.89	15.93	15.87	15.91	15.91	0.25%	127,300
Dec 2, 2025	15.86	15.89	15.85	15.87	15.87	-0.06%	111,400
Dec 1, 2025	15.86	15.89	15.85	15.88	15.88	0.13%	83,200
Nov 28, 2025	15.79	15.86	15.78	15.86	15.86	0.19%	119,571
Nov 27, 2025	15.67	15.86	15.67	15.83	15.83	0.57%	279,800
Nov 26, 2025	15.78	15.80	15.67	15.74	15.74	0.19%	125,700
Nov 25, 2025	15.49	15.80	15.49	15.71	15.71	1.42%	206,417
Nov 24, 2025	15.37	15.51	15.37	15.49	15.49	0.52%	142,217
Nov 21, 2025	15.65	15.74	15.37	15.41	15.41	-2.10%	380,400
Nov 20, 2025	15.78	15.85	15.72	15.74	15.74	0.64%	80,461
Nov 19, 2025	15.55	15.66	15.55	15.64	15.64	0.58%	149,141
Nov 18, 2025	15.68	15.68	15.51	15.55	15.55	-0.83%	391,080
Nov 17, 2025	15.85	15.87	15.67	15.68	15.68	-1.20%	227,700
Nov 14, 2025	15.80	15.89	15.80	15.87	15.87	-0.13%	105,000
Nov 13, 2025	15.84	15.89	15.75	15.89	15.89	0.32%	101,128
Nov 12, 2025	15.82	15.86	15.76	15.84	15.84	0.13%	187,700
Nov 11, 2025	15.83	15.88	15.80	15.82	15.82	0.13%	112,700
Nov 10, 2025	15.72	15.85	15.72	15.80	15.80	-	198,985
Nov 7, 2025	15.75	15.85	15.75	15.80	15.80	0.25%	202,525
Nov 6, 2025	15.59	15.76	15.59	15.76	15.76	1.16%	428,048
Nov 5, 2025	15.51	15.58	15.47	15.58	15.58	0.65%	233,492
Nov 4, 2025	15.38	15.56	15.38	15.48	15.48	0.39%	387,379
Nov 3, 2025	15.39	15.44	15.27	15.42	15.42	0.46%	173,900
Oct 31, 2025	15.42	15.50	15.28	15.35	15.35	-0.52%	311,001
Oct 30, 2025	15.42	15.49	15.37	15.43	15.43	0.06%	172,459
Oct 29, 2025	15.42	15.42	15.28	15.42	15.42	0.39%	261,339
Oct 28, 2025	15.42	15.45	15.31	15.36	15.36	-0.26%	176,100