SHE:002020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	16.73	16.78	16.36	16.64	16.64	0.06%	8,160,679
Feb 2, 2026	16.89	17.01	16.60	16.63	16.63	-2.00%	8,800,779
Jan 30, 2026	16.96	17.43	16.95	16.97	16.97	0.24%	12,070,280
Jan 29, 2026	16.90	16.99	16.71	16.93	16.93	-0.06%	12,462,660
Jan 28, 2026	17.46	17.49	16.83	16.94	16.94	-2.92%	24,813,730
Jan 27, 2026	17.80	17.81	17.40	17.45	17.45	-1.52%	10,903,148
Jan 26, 2026	18.10	18.10	17.53	17.72	17.72	-1.83%	15,910,630
Jan 23, 2026	18.10	18.19	17.97	18.05	18.05	0.11%	10,419,670
Jan 22, 2026	18.36	18.42	18.01	18.03	18.03	-1.74%	13,373,520
Jan 21, 2026	18.38	18.49	18.21	18.35	18.35	-0.65%	9,807,740
Jan 20, 2026	18.50	18.92	18.34	18.47	18.47	-0.27%	11,828,590
Jan 19, 2026	18.32	18.60	18.20	18.52	18.52	0.87%	9,512,400
Jan 16, 2026	18.33	18.42	18.08	18.36	18.36	0.38%	11,657,668
Jan 15, 2026	18.41	18.46	18.24	18.29	18.29	-0.44%	9,372,320
Jan 14, 2026	18.21	18.59	18.11	18.37	18.37	0.49%	18,666,000
Jan 13, 2026	18.99	19.10	18.21	18.28	18.28	-4.29%	32,971,640
Jan 12, 2026	20.30	20.30	18.60	19.10	19.10	-6.00%	40,399,720
Jan 9, 2026	20.21	20.35	19.81	20.32	20.32	0.15%	13,648,320
Jan 8, 2026	20.00	20.60	20.00	20.29	20.29	1.81%	13,302,038
Jan 7, 2026	19.53	20.30	19.53	19.93	19.93	1.89%	14,041,010
Jan 6, 2026	19.68	19.75	19.46	19.56	19.56	-0.10%	8,103,191
Jan 5, 2026	18.98	19.95	18.91	19.58	19.58	3.16%	13,858,200
Dec 31, 2025	18.89	19.15	18.82	18.98	18.98	0.42%	7,317,294
Dec 30, 2025	19.20	19.37	18.87	18.90	18.90	-1.87%	9,686,196
Dec 29, 2025	19.83	19.88	19.24	19.26	19.26	-2.87%	9,936,350
Dec 26, 2025	19.85	19.98	19.69	19.83	19.83	-	7,272,960
Dec 25, 2025	20.12	20.12	19.68	19.83	19.83	-1.25%	6,229,468
Dec 24, 2025	20.25	20.35	19.79	20.08	20.08	-0.99%	8,492,616
Dec 23, 2025	20.38	20.52	20.13	20.28	20.28	-0.49%	7,398,722
Dec 22, 2025	19.55	20.69	19.42	20.38	20.38	3.66%	15,039,700
Dec 19, 2025	19.45	20.10	19.31	19.66	19.66	1.50%	9,479,244
Dec 18, 2025	19.65	19.71	19.35	19.37	19.37	-1.63%	5,818,151
Dec 17, 2025	18.92	19.76	18.80	19.69	19.69	4.07%	13,536,150
Dec 16, 2025	19.35	19.38	18.80	18.92	18.92	-2.57%	9,225,509
Dec 15, 2025	19.16	19.67	19.06	19.42	19.42	1.36%	10,179,660
Dec 12, 2025	19.67	19.73	19.04	19.16	19.16	-2.84%	19,615,662
Dec 11, 2025	19.07	19.85	18.80	19.72	19.72	3.63%	16,752,090
Dec 10, 2025	19.21	19.33	18.72	19.03	19.03	0.05%	7,023,237
Dec 9, 2025	19.22	19.61	19.00	19.02	19.02	-0.99%	7,808,660
Dec 8, 2025	19.10	19.35	18.83	19.21	19.21	0.68%	9,662,159
Dec 5, 2025	19.10	19.18	18.69	19.08	19.08	-0.21%	8,029,238
Dec 4, 2025	19.15	19.23	18.93	19.12	19.12	-0.21%	6,172,094
Dec 3, 2025	19.56	19.62	18.98	19.16	19.16	-1.79%	11,882,090
Dec 2, 2025	19.93	19.94	19.49	19.51	19.51	-2.06%	6,586,159
Dec 1, 2025	19.82	20.24	19.72	19.92	19.92	0.50%	10,837,708
Nov 28, 2025	19.85	20.05	19.51	19.82	19.82	-0.10%	15,512,927
Nov 27, 2025	20.85	20.93	19.78	19.84	19.84	-5.97%	28,116,007
Nov 26, 2025	20.90	21.65	20.82	21.10	21.10	0.72%	15,250,040
Nov 25, 2025	21.09	21.58	20.85	20.95	20.95	-1.18%	17,701,150
Nov 24, 2025	20.60	21.40	20.34	21.20	21.20	3.41%	19,604,440