SHE:002003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.25	10.32	10.13	10.28	10.28	0.39%	8,615,082
Jan 27, 2026	10.15	10.34	10.13	10.24	10.24	0.69%	13,581,440
Jan 26, 2026	10.20	10.22	10.00	10.17	10.17	-0.20%	18,606,090
Jan 23, 2026	10.22	10.25	10.15	10.19	10.19	-	11,557,141
Jan 22, 2026	10.28	10.32	10.17	10.19	10.19	-0.68%	10,059,500
Jan 21, 2026	10.45	10.51	10.23	10.26	10.26	-2.10%	14,927,997
Jan 20, 2026	10.37	10.53	10.33	10.48	10.48	1.26%	7,019,452
Jan 19, 2026	10.34	10.44	10.29	10.35	10.35	0.10%	5,422,631
Jan 16, 2026	10.44	10.50	10.32	10.34	10.34	-0.96%	5,031,770
Jan 15, 2026	10.41	10.50	10.40	10.44	10.44	-0.48%	3,778,965
Jan 14, 2026	10.38	10.54	10.34	10.49	10.49	1.06%	13,551,460
Jan 13, 2026	10.43	10.48	10.35	10.38	10.38	-0.67%	7,276,052
Jan 12, 2026	10.34	10.46	10.30	10.45	10.45	0.48%	8,667,028
Jan 9, 2026	10.29	10.43	10.22	10.40	10.40	0.78%	9,846,427
Jan 8, 2026	10.30	10.38	10.23	10.32	10.32	0.29%	6,525,473
Jan 7, 2026	10.64	10.64	10.27	10.29	10.29	-3.38%	19,044,739
Jan 6, 2026	10.70	10.75	10.59	10.65	10.65	-0.93%	7,773,577
Jan 5, 2026	10.58	10.79	10.48	10.75	10.75	1.42%	8,080,894
Dec 31, 2025	10.69	10.74	10.58	10.60	10.60	-0.84%	3,741,291
Dec 30, 2025	10.60	10.75	10.56	10.69	10.69	0.66%	5,501,142
Dec 29, 2025	10.68	10.89	10.62	10.62	10.62	-0.38%	7,132,394
Dec 26, 2025	10.72	10.81	10.60	10.66	10.66	-1.11%	5,420,068
Dec 25, 2025	10.62	10.84	10.59	10.78	10.78	1.51%	6,702,936
Dec 24, 2025	10.47	10.64	10.42	10.62	10.62	1.34%	6,250,700
Dec 23, 2025	10.59	10.62	10.46	10.48	10.48	-0.85%	6,481,827
Dec 22, 2025	10.79	10.81	10.57	10.57	10.57	-2.22%	9,902,918
Dec 19, 2025	10.76	10.87	10.74	10.81	10.81	0.46%	5,190,017
Dec 18, 2025	10.70	10.88	10.65	10.76	10.76	0.47%	6,114,993
Dec 17, 2025	10.66	10.80	10.55	10.71	10.71	1.04%	8,133,943
Dec 16, 2025	10.58	10.72	10.55	10.60	10.60	0.19%	7,491,587
Dec 15, 2025	10.62	10.73	10.56	10.58	10.58	-1.12%	7,053,426
Dec 12, 2025	10.69	10.83	10.53	10.70	10.70	0.56%	16,711,120
Dec 11, 2025	10.99	10.99	10.61	10.64	10.64	-3.27%	12,265,223
Dec 10, 2025	11.01	11.14	10.84	11.00	11.00	-0.45%	9,365,497
Dec 9, 2025	10.82	11.10	10.77	11.05	11.05	1.84%	8,551,549
Dec 8, 2025	10.93	10.99	10.75	10.85	10.85	-1.09%	9,153,813
Dec 5, 2025	11.05	11.09	10.90	10.97	10.97	-1.08%	7,057,300
Dec 4, 2025	11.06	11.10	10.85	11.09	11.09	-	8,225,847
Dec 3, 2025	11.00	11.13	10.94	11.09	11.09	0.82%	9,406,462
Dec 2, 2025	10.83	11.06	10.75	11.00	11.00	1.01%	13,156,580
Dec 1, 2025	10.76	11.07	10.70	10.89	10.89	0.65%	16,168,420
Nov 28, 2025	10.79	10.85	10.67	10.82	10.82	0.28%	9,470,870
Nov 27, 2025	10.78	10.88	10.56	10.79	10.79	-0.28%	11,581,785
Nov 26, 2025	10.91	11.05	10.78	10.82	10.82	-0.73%	15,116,126
Nov 25, 2025	10.92	11.13	10.83	10.90	10.90	-0.18%	11,796,235
Nov 24, 2025	10.94	11.02	10.89	10.92	10.92	0.55%	6,386,851
Nov 21, 2025	11.06	11.11	10.83	10.86	10.86	-1.45%	9,275,632
Nov 20, 2025	11.18	11.20	10.92	11.02	11.02	-1.43%	9,565,184
Nov 19, 2025	11.15	11.31	11.07	11.18	11.18	0.45%	7,173,473
Nov 18, 2025	11.32	11.40	11.07	11.13	11.13	-1.59%	8,453,475