SHE:000902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.30	17.09	16.17	16.65	16.65	1.09%	10,622,262
Feb 5, 2026	16.65	16.75	16.31	16.47	16.47	-1.44%	7,529,100
Feb 4, 2026	16.63	16.83	16.38	16.71	16.71	0.60%	7,640,045
Feb 3, 2026	16.40	16.65	16.18	16.61	16.61	3.04%	11,153,940
Feb 2, 2026	17.29	17.30	16.05	16.12	16.12	-7.89%	17,987,545
Jan 30, 2026	17.25	17.64	17.03	17.50	17.50	0.40%	14,282,986
Jan 29, 2026	17.60	17.72	17.27	17.43	17.43	-0.57%	17,205,530
Jan 28, 2026	16.97	17.59	16.83	17.53	17.53	3.00%	17,847,450
Jan 27, 2026	17.12	17.35	16.79	17.02	17.02	-0.53%	15,713,820
Jan 26, 2026	16.88	17.25	16.83	17.11	17.11	1.66%	16,879,200
Jan 23, 2026	16.85	16.96	16.60	16.83	16.83	0.30%	10,032,980
Jan 22, 2026	16.81	16.97	16.60	16.78	16.78	0.24%	12,071,216
Jan 21, 2026	16.68	16.84	16.42	16.74	16.74	-0.06%	14,403,400
Jan 20, 2026	16.36	16.78	16.30	16.75	16.75	2.45%	19,040,750
Jan 19, 2026	15.72	16.41	15.72	16.35	16.35	3.48%	18,083,750
Jan 16, 2026	16.00	16.02	15.74	15.80	15.80	-0.69%	8,716,100
Jan 15, 2026	15.59	16.00	15.57	15.91	15.91	1.79%	13,513,704
Jan 14, 2026	15.62	15.85	15.47	15.63	15.63	0.06%	15,422,740
Jan 13, 2026	15.80	16.09	15.60	15.62	15.62	-1.14%	17,615,260
Jan 12, 2026	15.76	15.99	15.67	15.80	15.80	-1.00%	13,385,500
Jan 9, 2026	15.84	16.03	15.57	15.96	15.96	0.88%	13,219,036
Jan 8, 2026	15.74	15.95	15.71	15.82	15.82	0.44%	9,476,300
Jan 7, 2026	16.14	16.15	15.74	15.75	15.75	-1.93%	9,556,829
Jan 6, 2026	15.76	16.10	15.70	16.06	16.06	2.36%	11,347,420
Jan 5, 2026	15.62	15.79	15.51	15.69	15.69	0.45%	8,878,081
Dec 31, 2025	15.65	15.72	15.56	15.62	15.62	-0.64%	3,892,116
Dec 30, 2025	15.62	15.82	15.54	15.72	15.72	0.19%	9,938,573
Dec 29, 2025	15.89	15.90	15.62	15.69	15.69	-1.07%	8,284,700
Dec 26, 2025	15.93	15.99	15.77	15.86	15.86	-0.13%	8,680,081
Dec 25, 2025	15.99	16.05	15.87	15.88	15.88	-0.31%	5,225,688
Dec 24, 2025	16.00	16.01	15.76	15.93	15.93	0.06%	8,134,940
Dec 23, 2025	15.63	16.05	15.63	15.92	15.92	1.86%	10,813,800
Dec 22, 2025	15.78	15.81	15.56	15.63	15.63	-0.51%	10,046,096
Dec 19, 2025	15.56	15.72	15.46	15.71	15.71	0.83%	6,115,726
Dec 18, 2025	15.46	15.66	15.35	15.58	15.58	1.10%	8,748,400
Dec 17, 2025	15.21	15.50	15.16	15.41	15.41	1.78%	8,047,984
Dec 16, 2025	15.20	15.38	15.03	15.14	15.14	-0.20%	8,765,000
Dec 15, 2025	15.06	15.25	14.94	15.17	15.17	0.80%	6,615,132
Dec 12, 2025	15.23	15.23	15.01	15.05	15.05	-0.20%	6,487,636
Dec 11, 2025	15.19	15.34	15.06	15.08	15.08	-0.20%	6,388,700
Dec 10, 2025	15.04	15.26	14.99	15.11	15.11	0.60%	7,990,002
Dec 9, 2025	15.30	15.36	14.98	15.02	15.02	-2.47%	10,636,220
Dec 8, 2025	15.66	15.72	15.34	15.40	15.40	-1.60%	14,742,350
Dec 5, 2025	15.51	15.74	15.45	15.65	15.65	0.90%	6,080,495
Dec 4, 2025	15.58	15.73	15.48	15.51	15.51	-0.64%	7,043,500
Dec 3, 2025	15.50	15.85	15.42	15.61	15.61	0.90%	12,609,040
Dec 2, 2025	15.41	15.62	15.41	15.47	15.47	-0.13%	7,880,301
Dec 1, 2025	15.51	15.55	15.38	15.49	15.49	-0.06%	11,426,400
Nov 28, 2025	15.34	15.52	15.28	15.50	15.50	0.71%	9,701,800
Nov 27, 2025	15.30	15.46	15.25	15.39	15.39	0.20%	9,075,900