SHE:000045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	12.47	12.58	12.40	12.44	12.44	-0.96%	4,677,100
Feb 4, 2026	12.42	12.57	12.35	12.56	12.56	0.72%	6,707,784
Feb 3, 2026	12.36	12.48	12.31	12.47	12.47	1.63%	6,389,100
Feb 2, 2026	12.60	12.78	12.25	12.27	12.27	-3.00%	7,970,600
Jan 30, 2026	12.60	12.70	12.32	12.65	12.65	0.16%	9,314,700
Jan 29, 2026	13.11	13.18	12.52	12.63	12.63	-3.44%	16,352,800
Jan 28, 2026	13.22	13.28	13.00	13.08	13.08	-0.83%	9,998,400
Jan 27, 2026	13.38	13.45	13.10	13.19	13.19	-1.71%	14,761,711
Jan 26, 2026	13.50	13.75	13.33	13.42	13.42	-0.59%	19,133,110
Jan 23, 2026	13.31	13.66	13.21	13.50	13.50	1.66%	25,398,100
Jan 22, 2026	13.82	13.84	13.02	13.28	13.28	-2.64%	41,452,980
Jan 21, 2026	12.36	13.64	12.35	13.64	13.64	10.00%	28,656,520
Jan 20, 2026	12.49	12.52	12.32	12.40	12.40	-0.56%	6,116,302
Jan 19, 2026	12.35	12.47	12.20	12.47	12.47	0.73%	5,915,900
Jan 16, 2026	12.30	12.42	12.15	12.38	12.38	1.06%	7,813,036
Jan 15, 2026	12.20	12.38	12.13	12.25	12.25	0.25%	7,022,600
Jan 14, 2026	12.23	12.45	12.04	12.22	12.22	-	9,045,515
Jan 13, 2026	12.55	12.59	12.19	12.22	12.22	-2.47%	9,785,214
Jan 12, 2026	12.39	12.53	12.33	12.53	12.53	0.72%	10,378,170
Jan 9, 2026	12.32	12.48	12.25	12.44	12.44	0.73%	8,668,894
Jan 8, 2026	12.14	12.40	12.14	12.35	12.35	1.06%	8,093,423
Jan 7, 2026	12.43	12.48	12.17	12.22	12.22	-2.16%	10,888,900
Jan 6, 2026	12.37	12.52	12.22	12.49	12.49	0.73%	10,287,270
Jan 5, 2026	12.16	12.50	12.12	12.40	12.40	1.47%	9,519,557
Dec 31, 2025	12.05	12.28	11.96	12.22	12.22	1.66%	7,352,000
Dec 30, 2025	12.10	12.17	12.01	12.02	12.02	-0.83%	4,466,131
Dec 29, 2025	12.01	12.25	11.93	12.12	12.12	0.83%	6,350,491
Dec 26, 2025	12.06	12.15	11.99	12.02	12.02	-0.83%	5,530,200
Dec 25, 2025	12.01	12.13	12.01	12.12	12.12	0.50%	4,159,294
Dec 24, 2025	11.89	12.12	11.86	12.06	12.06	1.43%	4,779,414
Dec 23, 2025	11.97	12.08	11.83	11.89	11.89	-0.83%	4,291,423
Dec 22, 2025	11.99	12.13	11.98	11.99	11.99	-0.08%	5,201,515
Dec 19, 2025	11.88	12.05	11.88	12.00	12.00	0.67%	6,169,925
Dec 18, 2025	11.78	12.49	11.75	11.92	11.92	1.71%	11,924,780
Dec 17, 2025	11.66	11.73	11.44	11.72	11.72	0.51%	5,328,800
Dec 16, 2025	11.88	11.88	11.64	11.66	11.66	-2.10%	5,634,800
Dec 15, 2025	11.88	12.00	11.81	11.91	11.91	-0.42%	4,137,200
Dec 12, 2025	12.05	12.15	11.93	11.96	11.96	-0.58%	5,398,300
Dec 11, 2025	12.33	12.37	12.02	12.03	12.03	-2.51%	5,992,900
Dec 10, 2025	12.25	12.43	12.18	12.34	12.34	0.24%	6,109,200
Dec 9, 2025	12.32	12.56	12.25	12.31	12.31	-0.24%	7,460,524
Dec 8, 2025	12.35	12.42	12.27	12.34	12.34	0.24%	5,414,200
Dec 5, 2025	12.15	12.34	11.96	12.31	12.31	1.57%	5,505,901
Dec 4, 2025	12.15	12.25	11.98	12.12	12.12	-1.06%	4,840,222
Dec 3, 2025	12.38	12.45	12.20	12.25	12.25	-1.45%	5,144,800
Dec 2, 2025	12.53	12.58	12.39	12.43	12.43	-1.27%	4,419,500
Dec 1, 2025	12.51	12.61	12.41	12.59	12.59	0.80%	6,901,900
Nov 28, 2025	12.42	12.50	12.32	12.49	12.49	0.64%	5,899,486
Nov 27, 2025	12.59	12.71	12.38	12.41	12.41	-2.28%	13,940,300
Nov 26, 2025	12.46	13.08	12.39	12.70	12.70	1.68%	18,638,200