SHE:001338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.60	12.76	12.60	12.64	12.64	-0.24%	5,927,800
Feb 5, 2026	12.65	12.76	12.56	12.67	12.67	0.08%	7,724,619
Feb 4, 2026	12.53	12.69	12.51	12.66	12.66	1.04%	7,923,200
Feb 3, 2026	12.70	12.76	12.45	12.53	12.53	-1.34%	12,396,300
Feb 2, 2026	12.74	13.02	12.66	12.70	12.70	-0.55%	13,065,100
Jan 30, 2026	12.92	12.94	12.60	12.77	12.77	-2.15%	15,699,000
Jan 29, 2026	12.68	13.09	12.65	13.05	13.05	2.92%	20,129,330
Jan 28, 2026	12.59	12.74	12.51	12.68	12.68	0.71%	6,131,200
Jan 27, 2026	12.78	12.78	12.41	12.59	12.59	-1.87%	7,655,900
Jan 26, 2026	12.72	12.85	12.58	12.83	12.83	1.10%	9,164,934
Jan 23, 2026	12.80	12.81	12.65	12.69	12.69	-0.55%	5,698,117
Jan 22, 2026	12.66	12.82	12.64	12.76	12.76	0.63%	7,216,866
Jan 21, 2026	12.68	12.71	12.54	12.68	12.68	-	7,498,500
Jan 20, 2026	12.52	12.79	12.47	12.68	12.68	1.28%	12,945,500
Jan 19, 2026	12.18	12.54	12.14	12.52	12.52	2.79%	11,575,020
Jan 16, 2026	12.22	12.29	12.10	12.18	12.18	-	5,658,000
Jan 15, 2026	12.16	12.25	12.12	12.18	12.18	0.25%	5,531,512
Jan 14, 2026	12.27	12.36	11.99	12.15	12.15	-0.98%	11,051,300
Jan 13, 2026	12.33	12.44	12.22	12.27	12.27	-0.73%	10,026,880
Jan 12, 2026	12.37	12.39	12.24	12.36	12.36	-	9,635,789
Jan 9, 2026	12.21	12.42	12.19	12.36	12.36	1.06%	8,031,114
Jan 8, 2026	12.16	12.26	12.09	12.23	12.23	0.49%	6,008,500
Jan 7, 2026	12.29	12.34	12.12	12.17	12.17	-1.38%	7,773,600
Jan 6, 2026	12.22	12.39	12.19	12.34	12.34	0.90%	7,168,691
Jan 5, 2026	12.15	12.33	12.15	12.23	12.23	0.99%	7,622,489
Dec 31, 2025	12.16	12.20	12.02	12.11	12.11	0.08%	5,467,604
Dec 30, 2025	12.23	12.27	12.07	12.10	12.10	-1.47%	6,483,198
Dec 29, 2025	12.38	12.48	12.22	12.28	12.28	-0.57%	7,425,900
Dec 26, 2025	12.40	12.49	12.33	12.35	12.35	-0.64%	5,805,602
Dec 25, 2025	12.53	12.55	12.39	12.43	12.43	-0.88%	6,651,700
Dec 24, 2025	12.43	12.60	12.39	12.54	12.54	0.72%	7,430,669
Dec 23, 2025	12.61	12.75	12.38	12.45	12.45	-1.74%	11,671,500
Dec 22, 2025	12.38	12.88	12.35	12.67	12.67	2.26%	16,040,410
Dec 19, 2025	12.19	12.42	12.10	12.39	12.39	1.98%	12,838,010
Dec 18, 2025	12.10	12.22	12.06	12.15	12.15	0.08%	5,767,691
Dec 17, 2025	12.14	12.26	12.01	12.14	12.14	-	7,392,800
Dec 16, 2025	12.31	12.36	12.05	12.14	12.14	-1.30%	6,498,872
Dec 15, 2025	12.06	12.35	12.01	12.30	12.30	1.91%	10,822,300
Dec 12, 2025	11.89	12.36	11.86	12.07	12.07	1.51%	11,663,300
Dec 11, 2025	12.15	12.16	11.88	11.89	11.89	-1.65%	6,186,000
Dec 10, 2025	12.25	12.41	12.05	12.09	12.09	-0.49%	8,391,124
Dec 9, 2025	12.22	12.29	12.12	12.15	12.15	-0.65%	5,899,100
Dec 8, 2025	12.23	12.35	12.17	12.23	12.23	-	6,332,709
Dec 5, 2025	12.07	12.26	12.01	12.23	12.23	1.24%	5,759,626
Dec 4, 2025	12.20	12.21	12.06	12.08	12.08	-1.06%	5,795,894
Dec 3, 2025	12.01	12.23	11.95	12.21	12.21	1.92%	11,196,300
Dec 2, 2025	11.86	12.01	11.73	11.98	11.98	1.44%	6,691,957
Dec 1, 2025	11.76	11.85	11.65	11.81	11.81	-0.17%	5,143,400
Nov 28, 2025	11.70	11.87	11.65	11.83	11.83	0.34%	4,793,400
Nov 27, 2025	11.67	11.82	11.63	11.79	11.79	1.03%	4,939,625