SHE:001215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.41	47.77	43.41	47.39	-	2.55%	1,877,475
Apr 28, 2026	45.80	46.70	44.73	46.21	46.21	0.46%	5,755,203
Apr 27, 2026	43.15	46.62	42.88	46.00	46.00	6.70%	12,427,530
Apr 24, 2026	43.41	44.51	42.32	43.11	43.11	-0.67%	6,136,299
Apr 23, 2026	39.46	43.40	39.30	43.40	43.40	10.01%	8,238,777
Apr 22, 2026	39.63	40.00	39.27	39.45	39.45	-0.45%	2,017,200
Apr 21, 2026	39.53	39.85	39.24	39.63	39.63	0.25%	1,747,200
Apr 20, 2026	39.50	39.63	38.72	39.53	39.53	0.10%	2,503,700
Apr 17, 2026	39.00	39.50	38.44	39.49	39.49	1.91%	2,842,520
Apr 16, 2026	38.38	38.95	37.80	38.75	38.75	1.23%	3,400,337
Apr 15, 2026	38.00	39.09	37.93	38.28	38.28	0.82%	2,923,799
Apr 14, 2026	38.74	38.74	37.70	37.97	37.97	-0.60%	2,396,189
Apr 13, 2026	38.68	38.90	37.20	38.20	38.20	-1.29%	2,219,799
Apr 10, 2026	38.74	39.29	38.60	38.70	38.70	0.39%	1,514,400
Apr 9, 2026	38.70	38.80	38.10	38.55	38.55	-0.75%	1,446,300
Apr 8, 2026	38.52	39.19	38.27	38.84	38.84	1.92%	2,214,100
Apr 7, 2026	38.63	38.82	37.80	38.11	38.11	-1.35%	1,714,000
Apr 3, 2026	39.84	40.30	38.40	38.63	38.63	-3.13%	2,583,300
Apr 2, 2026	39.51	39.96	39.01	39.88	39.88	0.28%	2,771,137
Apr 1, 2026	38.40	40.31	38.20	39.77	39.77	5.02%	5,308,966
Mar 31, 2026	38.25	39.43	37.75	37.87	37.87	-0.47%	3,423,357
Mar 30, 2026	35.55	38.16	35.51	38.05	38.05	5.02%	4,530,558
Mar 27, 2026	34.79	36.79	34.29	36.23	36.23	3.84%	3,282,401
Mar 26, 2026	35.19	35.49	34.58	34.89	34.89	0.11%	1,379,600
Mar 25, 2026	34.72	34.96	34.51	34.85	34.85	0.58%	1,020,472
Mar 24, 2026	34.40	34.80	33.87	34.65	34.65	2.79%	2,124,799
Mar 23, 2026	36.36	36.48	33.25	33.71	33.71	-8.15%	3,989,600
Mar 20, 2026	36.57	37.77	36.40	36.70	36.70	0.41%	2,693,942
Mar 19, 2026	36.35	36.80	35.50	36.55	36.55	0.41%	1,933,391
Mar 18, 2026	36.90	36.95	36.11	36.40	36.40	-1.14%	1,317,499
Mar 17, 2026	37.02	37.66	36.60	36.82	36.82	-0.41%	2,130,177
Mar 16, 2026	35.40	37.10	35.14	36.97	36.97	4.20%	2,921,248
Mar 13, 2026	35.50	36.07	35.33	35.48	35.48	-0.39%	1,474,000
Mar 12, 2026	36.35	36.47	35.40	35.62	35.62	-2.09%	2,216,000
Mar 11, 2026	37.70	37.91	36.31	36.38	36.38	-3.50%	2,270,600
Mar 10, 2026	37.50	38.07	37.26	37.70	37.70	1.48%	1,791,100
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