SHE:001215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.80	37.96	36.62	37.15	37.15	-2.42%	2,137,900
Mar 6, 2026	38.62	38.96	37.90	38.07	38.07	-1.88%	1,739,450
Mar 5, 2026	37.80	39.00	37.29	38.80	38.80	4.44%	2,823,297
Mar 4, 2026	37.80	38.01	36.88	37.15	37.15	-1.75%	3,005,872
Mar 3, 2026	39.59	39.99	37.62	37.81	37.81	-4.50%	2,679,403
Mar 2, 2026	40.49	40.58	39.22	39.59	39.59	-4.12%	2,292,000
Feb 27, 2026	41.33	41.82	40.89	41.29	41.29	-0.05%	2,765,400
Feb 26, 2026	40.05	41.47	39.53	41.31	41.31	3.38%	3,352,600
Feb 25, 2026	39.78	40.46	39.69	39.96	39.96	0.68%	2,432,700
Feb 24, 2026	41.09	41.47	38.77	39.69	39.69	-3.20%	3,571,600
Feb 13, 2026	41.66	42.04	40.87	41.00	41.00	-1.28%	2,042,900
Feb 12, 2026	42.42	42.44	41.43	41.53	41.53	-2.33%	3,049,637
Feb 11, 2026	42.02	44.25	41.97	42.52	42.52	1.50%	5,114,299
Feb 10, 2026	43.76	43.86	41.80	41.89	41.89	-4.38%	4,123,500
Feb 9, 2026	44.68	45.47	43.08	43.81	43.81	0.92%	5,030,200
Feb 6, 2026	47.32	48.80	43.30	43.41	43.41	-9.03%	8,496,699
Feb 5, 2026	47.41	48.33	46.75	47.72	47.72	-0.33%	3,473,400
Feb 4, 2026	45.40	48.98	45.20	47.88	47.88	5.93%	6,288,650
Feb 3, 2026	44.80	45.44	43.73	45.20	45.20	1.50%	3,145,595
Feb 2, 2026	46.19	46.90	44.51	44.53	44.53	-3.20%	2,777,100
Jan 30, 2026	45.75	47.38	45.15	46.00	46.00	0.86%	3,277,800
Jan 29, 2026	45.89	46.20	44.62	45.61	45.61	-0.78%	2,563,900
Jan 28, 2026	45.87	46.38	45.35	45.97	45.97	-0.48%	1,404,799
Jan 27, 2026	46.00	46.80	44.00	46.19	46.19	0.70%	2,471,600
Jan 26, 2026	45.32	46.67	45.13	45.87	45.87	1.66%	3,054,196
Jan 23, 2026	46.20	47.40	44.20	45.12	45.12	-2.32%	3,308,358
Jan 22, 2026	45.50	46.78	45.36	46.19	46.19	1.56%	2,273,600
Jan 21, 2026	44.38	45.87	44.38	45.48	45.48	2.48%	1,818,900
Jan 20, 2026	44.90	45.04	44.00	44.38	44.38	-1.16%	1,853,770
Jan 19, 2026	44.77	45.70	44.28	44.90	44.90	1.45%	2,425,577
Jan 16, 2026	46.00	46.00	43.70	44.26	44.26	0.82%	3,008,344
Jan 15, 2026	44.50	45.25	43.29	43.90	43.90	-2.21%	2,687,900
Jan 14, 2026	45.30	45.55	43.70	44.89	44.89	-1.15%	4,171,099
Jan 13, 2026	45.66	46.47	45.27	45.41	45.41	-0.42%	3,339,441
Jan 12, 2026	46.68	47.17	44.67	45.60	45.60	-3.33%	6,215,264
Jan 9, 2026	44.96	47.70	44.96	47.17	47.17	5.01%	8,327,000
Jan 8, 2026	40.80	44.92	40.10	44.92	44.92	9.99%	6,795,957
Jan 7, 2026	38.00	41.10	37.90	40.84	40.84	7.19%	6,451,461
Jan 6, 2026	38.30	38.44	37.70	38.10	38.10	-0.47%	1,733,999
Jan 5, 2026	38.47	39.75	38.08	38.28	38.28	-0.57%	2,964,149
Dec 31, 2025	37.00	38.85	36.96	38.50	38.50	4.11%	2,857,190
Dec 30, 2025	38.21	38.21	36.84	36.98	36.98	-1.75%	1,324,840
Dec 29, 2025	37.81	37.98	37.52	37.64	37.64	-0.37%	1,244,400
Dec 26, 2025	38.57	38.89	37.76	37.78	37.78	-2.48%	2,001,191
Dec 25, 2025	38.73	38.95	38.10	38.74	38.74	-0.15%	1,788,170
Dec 24, 2025	40.03	40.11	38.67	38.80	38.80	-3.10%	2,724,530
Dec 23, 2025	40.90	41.00	39.85	40.04	40.04	-1.45%	1,497,199
Dec 22, 2025	41.40	41.59	40.28	40.63	40.63	-1.86%	2,469,599
Dec 19, 2025	39.30	41.80	39.26	41.40	41.40	5.34%	4,018,900
Dec 18, 2025	39.50	40.10	38.81	39.30	39.30	0.03%	2,309,361
Dec 17, 2025	38.28	39.50	37.55	39.29	39.29	2.64%	3,556,463
Dec 16, 2025	38.34	38.90	38.21	38.28	38.28	-0.16%	1,912,400
Dec 15, 2025	38.44	39.00	38.09	38.34	38.34	-0.54%	2,626,171
Dec 12, 2025	37.69	39.89	37.51	38.55	38.55	2.34%	5,808,399
Dec 11, 2025	37.00	37.83	36.17	37.67	37.67	2.34%	2,808,727
Dec 10, 2025	37.35	37.78	36.80	36.81	36.81	-1.92%	1,548,799
Dec 9, 2025	36.85	38.30	36.80	37.53	37.53	1.13%	2,499,898
Dec 8, 2025	37.65	38.00	36.82	37.11	37.11	-1.72%	2,887,650
Dec 5, 2025	35.81	37.98	35.30	37.76	37.76	5.15%	5,309,649
Dec 4, 2025	37.38	37.38	35.87	35.91	35.91	-3.39%	4,010,647
Dec 3, 2025	36.66	37.93	35.71	37.17	37.17	-0.16%	8,064,568
Dec 2, 2025	37.50	40.00	35.53	37.23	37.23	1.22%	12,166,180
Dec 1, 2025	36.50	37.70	36.50	36.78	36.78	0.49%	1,923,200
Nov 28, 2025	36.28	36.66	36.10	36.60	36.60	0.72%	1,297,764
Nov 27, 2025	36.91	37.16	36.23	36.34	36.34	-0.98%	1,834,600
Nov 26, 2025	36.20	37.00	36.20	36.70	36.70	1.30%	1,893,600
Nov 25, 2025	35.67	36.95	35.61	36.23	36.23	1.54%	2,680,700
Nov 24, 2025	35.40	36.15	35.27	35.68	35.68	0.51%	3,409,000
Nov 21, 2025	36.66	37.01	34.90	35.50	35.50	-4.11%	2,514,100
Nov 20, 2025	37.67	37.86	36.57	37.02	37.02	-1.67%	1,771,780
Nov 19, 2025	38.30	38.50	37.33	37.65	37.65	-1.72%	1,754,800
Nov 18, 2025	39.28	39.43	37.94	38.31	38.31	-2.59%	1,912,600
Nov 17, 2025	40.89	40.89	39.25	39.33	39.33	-2.53%	2,042,300
Nov 14, 2025	40.87	41.60	40.20	40.35	40.35	-1.34%	2,240,200
Nov 13, 2025	41.48	41.90	40.56	40.90	40.90	-1.40%	1,439,579
Nov 12, 2025	40.37	41.72	40.33	41.48	41.48	2.75%	2,373,152
Nov 11, 2025	41.28	41.74	40.10	40.37	40.37	-2.51%	2,735,464
Nov 10, 2025	41.31	41.96	41.10	41.41	41.41	-0.07%	2,293,600
Nov 7, 2025	41.92	42.25	41.18	41.44	41.44	-1.17%	3,379,600
Nov 6, 2025	43.12	43.12	41.65	41.93	41.93	-1.62%	2,009,280
Nov 5, 2025	41.56	42.97	41.00	42.62	42.62	2.18%	2,076,579
Nov 4, 2025	41.11	42.06	40.21	41.71	41.71	1.26%	2,358,610
Nov 3, 2025	40.61	41.52	39.70	41.19	41.19	2.21%	2,824,407
Oct 31, 2025	39.68	40.50	39.45	40.30	40.30	1.21%	1,839,461
Oct 30, 2025	39.68	40.18	38.79	39.82	39.82	0.35%	3,063,000
Oct 29, 2025	39.50	40.06	38.20	39.68	39.68	1.43%	3,670,800
Oct 28, 2025	39.60	39.60	38.73	39.12	39.12	0.05%	2,408,000
Oct 27, 2025	39.20	39.99	38.50	39.10	39.10	1.01%	2,559,800
Oct 24, 2025	38.83	39.56	38.60	38.71	38.71	-0.41%	1,757,000
Oct 23, 2025	38.50	39.20	38.30	38.87	38.87	0.73%	1,619,710
Oct 22, 2025	38.55	39.49	38.09	38.59	38.59	-0.08%	1,969,930
Oct 21, 2025	37.40	38.85	37.03	38.62	38.62	3.34%	2,257,871
Oct 20, 2025	36.88	37.43	36.82	37.37	37.37	1.33%	1,842,400
Oct 17, 2025	37.60	37.87	36.40	36.88	36.88	-2.95%	2,793,000
Oct 16, 2025	38.05	38.38	37.26	38.00	38.00	-0.13%	3,556,965
Oct 15, 2025	38.81	39.67	37.80	38.05	38.05	-0.91%	4,293,863
Oct 14, 2025	43.18	43.20	38.19	38.40	38.40	-9.50%	7,012,000
Oct 13, 2025	39.93	43.20	39.30	42.43	42.43	2.00%	5,146,047
Oct 10, 2025	40.88	42.20	40.51	41.60	41.60	1.76%	3,570,300
Oct 9, 2025	40.22	42.00	39.96	40.88	40.88	1.64%	4,826,867