SHE:002023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.41	14.75	14.31	14.72	14.72	2.08%	50,731,880
Jan 22, 2026	14.09	14.47	14.07	14.42	14.42	2.41%	41,659,280
Jan 21, 2026	13.92	14.16	13.80	14.08	14.08	-0.14%	29,011,390
Jan 20, 2026	14.40	14.48	13.91	14.10	14.10	-2.83%	45,359,590
Jan 19, 2026	14.12	14.59	14.06	14.51	14.51	2.98%	57,212,840
Jan 16, 2026	14.03	14.13	13.78	14.09	14.09	1.15%	38,978,220
Jan 15, 2026	13.96	14.16	13.82	13.93	13.93	-2.18%	38,191,720
Jan 14, 2026	14.33	14.64	13.96	14.24	14.24	-0.42%	60,861,350
Jan 13, 2026	15.30	15.30	14.23	14.30	14.30	-7.08%	86,700,340
Jan 12, 2026	15.16	15.47	14.85	15.39	15.39	3.64%	120,953,663
Jan 9, 2026	15.70	15.84	14.66	14.85	14.85	-1.26%	155,575,600
Jan 8, 2026	13.59	15.04	13.53	15.04	15.04	10.02%	88,104,950
Jan 7, 2026	13.76	13.80	13.48	13.67	13.67	-1.23%	33,600,270
Jan 6, 2026	13.50	13.87	13.48	13.84	13.84	1.99%	41,100,100
Jan 5, 2026	13.71	13.79	13.37	13.57	13.57	0.22%	40,929,420
Dec 31, 2025	13.32	13.63	13.17	13.54	13.54	1.50%	36,835,330
Dec 30, 2025	13.40	13.58	13.29	13.34	13.34	-1.69%	26,866,850
Dec 29, 2025	13.36	13.61	13.22	13.57	13.57	1.42%	34,001,740
Dec 26, 2025	13.59	13.59	13.21	13.38	13.38	-1.69%	35,367,200
Dec 25, 2025	13.12	13.64	13.04	13.61	13.61	3.73%	44,080,270
Dec 24, 2025	12.74	13.19	12.60	13.12	13.12	3.14%	31,534,320
Dec 23, 2025	12.82	13.05	12.62	12.72	12.72	-0.93%	24,592,810
Dec 22, 2025	12.91	13.05	12.82	12.84	12.84	-0.31%	22,459,550
Dec 19, 2025	12.60	13.36	12.56	12.88	12.88	2.63%	36,285,080
Dec 18, 2025	12.24	12.85	12.24	12.55	12.55	1.21%	26,906,030
Dec 17, 2025	12.67	12.78	12.08	12.40	12.40	-2.67%	31,408,730
Dec 16, 2025	13.00	13.05	12.47	12.74	12.74	-2.23%	29,814,120
Dec 15, 2025	13.08	13.29	12.97	13.03	13.03	-0.84%	25,418,650
Dec 12, 2025	13.23	13.39	13.09	13.14	13.14	-0.61%	28,484,390
Dec 11, 2025	13.55	13.73	13.22	13.22	13.22	-1.78%	36,321,150
Dec 10, 2025	13.20	13.65	13.16	13.46	13.46	1.66%	41,446,832
Dec 9, 2025	13.41	13.52	13.16	13.24	13.24	-2.07%	49,732,220
Dec 8, 2025	13.53	13.98	13.48	13.52	13.52	-0.44%	96,640,840
Dec 5, 2025	12.59	13.86	12.55	13.58	13.58	7.78%	95,033,780
Dec 4, 2025	12.04	12.96	11.97	12.60	12.60	5.09%	49,217,400
Dec 3, 2025	12.18	12.22	11.88	11.99	11.99	-1.88%	17,402,730
Dec 2, 2025	12.20	12.29	12.05	12.22	12.22	-0.08%	14,110,350
Dec 1, 2025	12.26	12.40	12.16	12.23	12.23	0.16%	17,214,060
Nov 28, 2025	11.76	12.28	11.76	12.21	12.21	3.91%	24,723,070
Nov 27, 2025	11.64	11.87	11.61	11.75	11.75	0.86%	11,016,691
Nov 26, 2025	11.95	11.99	11.62	11.65	11.65	-2.10%	14,286,603
Nov 25, 2025	11.87	12.10	11.80	11.90	11.90	0.76%	16,627,290
Nov 24, 2025	11.56	11.88	11.50	11.81	11.81	3.23%	18,219,610
Nov 21, 2025	11.82	11.88	11.41	11.44	11.44	-4.27%	23,208,000
Nov 20, 2025	12.05	12.12	11.91	11.95	11.95	-0.33%	11,072,540
Nov 19, 2025	12.20	12.31	11.96	11.99	11.99	-1.96%	14,393,110
Nov 18, 2025	12.37	12.40	12.06	12.23	12.23	-1.53%	16,567,010
Nov 17, 2025	12.43	12.62	12.35	12.42	12.42	-	14,550,100
Nov 14, 2025	12.66	12.80	12.42	12.42	12.42	-2.66%	18,808,710
Nov 13, 2025	12.57	12.87	12.54	12.76	12.76	1.19%	19,650,480