SHE:002023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.60	11.94	11.57	11.87	11.87	1.63%	13,759,780
Mar 5, 2026	11.75	11.81	11.60	11.68	11.68	0.86%	13,867,450
Mar 4, 2026	11.44	11.70	11.40	11.58	11.58	0.17%	15,959,600
Mar 3, 2026	12.24	12.25	11.54	11.56	11.56	-5.71%	27,100,680
Mar 2, 2026	12.48	12.56	12.20	12.26	12.26	-1.61%	23,781,200
Feb 27, 2026	12.43	12.61	12.39	12.46	12.46	-0.32%	15,788,850
Feb 26, 2026	12.38	12.52	12.27	12.50	12.50	1.13%	19,382,090
Feb 25, 2026	12.44	12.53	12.22	12.36	12.36	2.32%	20,883,230
Feb 24, 2026	12.15	12.21	11.98	12.08	12.08	0.42%	15,156,700
Feb 13, 2026	12.00	12.24	11.95	12.03	12.03	0.33%	17,574,400
Feb 12, 2026	11.93	12.06	11.86	11.99	11.99	0.59%	14,700,700
Feb 11, 2026	11.94	12.09	11.90	11.92	11.92	0.17%	14,933,984
Feb 10, 2026	12.10	12.10	11.85	11.90	11.90	-0.58%	15,606,820
Feb 9, 2026	11.92	12.00	11.87	11.97	11.97	1.61%	15,999,310
Feb 6, 2026	11.90	12.02	11.78	11.78	11.78	-1.34%	18,519,705
Feb 5, 2026	12.03	12.19	11.89	11.94	11.94	-1.16%	14,884,700
Feb 4, 2026	11.98	12.29	11.88	12.08	12.08	0.83%	28,129,348
Feb 3, 2026	11.97	12.05	11.69	11.98	11.98	1.70%	37,398,980
Feb 2, 2026	11.37	12.07	11.37	11.78	11.78	-3.68%	52,134,590
Jan 30, 2026	12.23	12.23	12.23	12.23	12.23	-10.01%	12,168,300
Jan 29, 2026	13.90	14.03	13.54	13.59	13.59	-2.44%	28,708,870
Jan 28, 2026	14.29	14.30	13.86	13.93	13.93	-2.52%	26,442,050
Jan 27, 2026	14.08	14.31	13.70	14.29	14.29	0.42%	32,065,515
Jan 26, 2026	14.72	14.72	14.16	14.23	14.23	-3.33%	39,827,490
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