SHE:002029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	10.61	10.65	10.29	10.38	10.38	-2.08%	10,956,400
Mar 11, 2026	10.69	10.73	10.54	10.60	10.60	-0.93%	9,753,420
Mar 10, 2026	10.61	10.73	10.61	10.70	10.70	2.00%	8,891,653
Mar 9, 2026	10.48	10.53	10.31	10.49	10.49	-1.69%	13,676,340
Mar 6, 2026	10.58	10.77	10.58	10.67	10.67	0.38%	9,224,079
Mar 5, 2026	10.68	10.77	10.59	10.63	10.63	1.43%	10,358,700
Mar 4, 2026	10.38	10.61	10.34	10.48	10.48	-0.66%	13,419,800
Mar 3, 2026	11.02	11.10	10.51	10.55	10.55	-4.26%	21,777,270
Mar 2, 2026	11.18	11.31	10.94	11.02	11.02	-3.59%	15,952,530
Feb 27, 2026	11.29	11.49	11.20	11.43	11.43	1.51%	12,898,180
Feb 26, 2026	11.35	11.40	11.21	11.26	11.26	-1.14%	10,024,840
Feb 25, 2026	11.32	11.46	11.28	11.39	11.39	0.71%	9,852,200
Feb 24, 2026	11.21	11.37	11.11	11.31	11.31	1.25%	10,704,620
Feb 13, 2026	11.33	11.40	11.07	11.17	11.17	-1.06%	16,911,930
Feb 12, 2026	11.71	11.77	11.28	11.29	11.29	-3.91%	22,772,490
Feb 11, 2026	11.74	11.86	11.67	11.75	11.75	-0.51%	12,831,700
Feb 10, 2026	12.16	12.27	11.78	11.81	11.81	-3.43%	23,373,750
Feb 9, 2026	12.36	12.42	12.18	12.23	12.23	-0.16%	15,042,310
Feb 6, 2026	12.30	12.40	12.20	12.25	12.25	-1.92%	17,154,512
Feb 5, 2026	11.96	12.50	11.89	12.49	12.49	4.52%	30,575,940
Feb 4, 2026	11.90	12.03	11.78	11.95	11.95	0.42%	11,192,800
Feb 3, 2026	11.79	11.91	11.70	11.90	11.90	2.15%	12,239,590
Feb 2, 2026	11.75	12.03	11.65	11.65	11.65	-1.69%	15,315,980
Jan 30, 2026	11.73	11.96	11.71	11.85	11.85	0.68%	16,510,000
Jan 29, 2026	12.06	12.21	11.74	11.77	11.77	-2.65%	24,814,290
Jan 28, 2026	12.38	12.44	12.01	12.09	12.09	-2.74%	20,684,620
Jan 27, 2026	12.31	12.48	12.08	12.43	12.43	0.97%	21,399,890
Jan 26, 2026	12.79	12.86	12.20	12.31	12.31	-4.43%	27,923,160
Jan 23, 2026	12.90	12.92	12.65	12.88	12.88	1.42%	22,727,250
Jan 22, 2026	12.54	12.75	12.46	12.70	12.70	1.93%	21,286,050
Jan 21, 2026	12.46	12.63	12.27	12.46	12.46	0.08%	19,067,720
Jan 20, 2026	12.70	12.93	12.39	12.45	12.45	-1.89%	29,633,490
Jan 19, 2026	12.51	12.85	12.36	12.69	12.69	1.76%	28,997,100
Jan 16, 2026	12.90	13.06	12.46	12.47	12.47	-2.81%	29,143,050
Jan 15, 2026	13.56	13.65	12.68	12.83	12.83	-6.62%	49,281,400
Jan 14, 2026	13.90	14.30	13.51	13.74	13.74	-2.97%	65,624,970
Jan 13, 2026	14.04	14.85	13.55	14.16	14.16	2.24%	84,386,260
Jan 12, 2026	14.63	14.63	13.57	13.85	13.85	-1.35%	93,375,180
Jan 9, 2026	12.76	14.04	12.44	14.04	14.04	10.03%	64,103,090
Jan 8, 2026	12.50	13.40	12.38	12.76	12.76	4.59%	66,746,900
Jan 7, 2026	11.88	12.40	11.73	12.20	12.20	3.65%	59,492,440
Jan 6, 2026	11.10	12.12	11.05	11.77	11.77	6.71%	76,720,770
Jan 5, 2026	11.00	11.36	10.86	11.03	11.03	-	32,606,860
Dec 31, 2025	11.44	11.47	11.00	11.03	11.03	-3.58%	43,897,760
Dec 30, 2025	10.95	11.80	10.61	11.44	11.44	4.00%	64,995,530
Dec 29, 2025	11.12	11.24	10.72	11.00	11.00	-0.90%	42,673,450
Dec 26, 2025	11.40	11.53	11.07	11.10	11.10	-3.14%	40,668,940
Dec 25, 2025	11.16	11.59	10.87	11.46	11.46	2.87%	48,149,020
Dec 24, 2025	11.02	11.26	11.02	11.14	11.14	-	25,772,170
Dec 23, 2025	11.28	11.49	11.08	11.14	11.14	-1.15%	35,564,500