SHE:001914 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.95	11.98	11.64	11.65	11.65	-2.92%	13,490,340
Feb 5, 2026	11.96	12.14	11.92	12.00	12.00	0.42%	21,404,840
Feb 4, 2026	11.40	12.02	11.36	11.95	11.95	4.64%	21,022,150
Feb 3, 2026	11.43	11.61	11.28	11.42	11.42	1.06%	9,959,651
Feb 2, 2026	11.81	11.89	11.26	11.30	11.30	-4.07%	14,109,700
Jan 30, 2026	12.04	12.11	11.69	11.78	11.78	-2.97%	10,722,556
Jan 29, 2026	11.71	12.25	11.65	12.14	12.14	3.50%	18,246,891
Jan 28, 2026	11.62	11.85	11.56	11.73	11.73	1.12%	12,283,250
Jan 27, 2026	11.63	11.73	11.41	11.60	11.60	-0.26%	8,548,675
Jan 26, 2026	11.80	11.83	11.54	11.63	11.63	-1.02%	10,003,890
Jan 23, 2026	11.78	11.82	11.57	11.75	11.75	0.17%	10,206,400
Jan 22, 2026	11.72	11.83	11.51	11.73	11.73	0.43%	12,643,943
Jan 21, 2026	11.97	12.10	11.63	11.68	11.68	-2.50%	16,457,270
Jan 20, 2026	11.16	12.22	11.12	11.98	11.98	7.54%	28,058,360
Jan 19, 2026	11.08	11.31	11.06	11.14	11.14	0.81%	6,883,800
Jan 16, 2026	11.32	11.40	11.03	11.05	11.05	-2.04%	6,689,769
Jan 15, 2026	11.07	11.42	10.99	11.28	11.28	2.73%	9,390,572
Jan 14, 2026	11.20	11.28	10.94	10.98	10.98	-1.35%	10,993,200
Jan 13, 2026	11.25	11.38	11.13	11.13	11.13	-1.07%	9,555,205
Jan 12, 2026	11.32	11.36	11.18	11.25	11.25	-0.62%	8,188,740
Jan 9, 2026	11.17	11.34	11.14	11.32	11.32	1.34%	9,758,500
Jan 8, 2026	10.90	11.26	10.83	11.17	11.17	2.29%	10,800,560
Jan 7, 2026	10.99	11.07	10.86	10.92	10.92	-0.36%	7,189,863
Jan 6, 2026	11.05	11.15	10.90	10.96	10.96	-0.72%	9,314,322
Jan 5, 2026	10.69	11.09	10.69	11.04	11.04	3.37%	14,513,250
Dec 31, 2025	10.72	10.90	10.67	10.68	10.68	0.38%	8,999,500
Dec 30, 2025	10.70	10.75	10.58	10.64	10.64	-0.65%	5,610,300
Dec 29, 2025	10.94	10.96	10.70	10.71	10.71	-2.10%	7,693,295
Dec 26, 2025	10.98	11.01	10.93	10.94	10.94	-0.36%	4,611,600
Dec 25, 2025	11.09	11.10	10.98	10.98	10.98	-0.63%	5,008,856
Dec 24, 2025	11.02	11.15	10.98	11.05	11.05	0.27%	4,081,600
Dec 23, 2025	11.11	11.17	10.96	11.02	11.02	-0.45%	6,001,208
Dec 22, 2025	11.18	11.22	11.03	11.07	11.07	-0.72%	4,857,700
Dec 19, 2025	11.06	11.29	10.98	11.15	11.15	0.81%	5,737,854
Dec 18, 2025	10.95	11.14	10.90	11.06	11.06	1.19%	4,172,067
Dec 17, 2025	10.91	11.06	10.79	10.93	10.93	0.09%	5,165,665
Dec 16, 2025	11.02	11.07	10.85	10.92	10.92	-0.36%	5,069,800
Dec 15, 2025	11.00	11.08	10.94	10.96	10.96	-0.54%	4,139,921
Dec 12, 2025	11.09	11.13	10.99	11.02	11.02	-0.36%	4,886,590
Dec 11, 2025	11.14	11.16	11.04	11.06	11.06	-0.72%	3,881,365
Dec 10, 2025	11.08	11.29	10.98	11.14	11.14	0.54%	7,809,500
Dec 9, 2025	11.21	11.25	11.00	11.08	11.08	-1.34%	5,094,300
Dec 8, 2025	11.30	11.35	11.21	11.23	11.23	-0.71%	4,153,900
Dec 5, 2025	11.38	11.39	11.12	11.31	11.31	-0.70%	5,234,600
Dec 4, 2025	11.30	11.40	11.20	11.39	11.39	0.71%	4,550,600
Dec 3, 2025	11.20	11.33	11.14	11.31	11.31	0.98%	4,650,900
Dec 2, 2025	11.21	11.27	11.13	11.20	11.20	0.27%	4,574,108
Dec 1, 2025	11.00	11.48	10.96	11.17	11.17	1.73%	11,528,700
Nov 28, 2025	11.08	11.09	10.85	10.98	10.98	-0.81%	7,467,500
Nov 27, 2025	11.14	11.22	10.91	11.07	11.07	-0.81%	7,464,730