SHE:002029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	12.90	12.90	11.84	11.98	-	-0.91%	12,668,495
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
Dec 22, 2025	11.76	11.80	11.26	11.27	11.27	-4.33%	57,007,780
Dec 19, 2025	11.40	11.96	11.40	11.78	11.78	4.62%	65,667,290
Dec 18, 2025	10.96	11.49	10.87	11.26	11.26	2.55%	47,664,610
Dec 17, 2025	11.11	11.13	10.56	10.98	10.98	-4.19%	57,188,850
Dec 16, 2025	11.59	11.87	11.15	11.46	11.46	0.53%	64,845,390
Dec 15, 2025	11.50	11.67	11.14	11.40	11.40	-3.06%	55,817,756
Dec 12, 2025	11.50	11.97	11.28	11.76	11.76	3.16%	72,083,250
Dec 11, 2025	11.70	11.95	11.34	11.40	11.40	-5.16%	77,958,930
Dec 10, 2025	11.86	12.38	11.60	12.02	12.02	3.35%	101,774,872
Dec 9, 2025	12.12	12.66	11.51	11.63	11.63	-1.11%	143,643,388
Dec 8, 2025	10.93	11.76	10.91	11.76	11.76	10.01%	76,067,440
Dec 5, 2025	10.34	10.87	10.01	10.69	10.69	1.91%	71,642,251
Dec 4, 2025	10.15	11.09	10.15	10.49	10.49	4.07%	79,739,590
Dec 3, 2025	10.74	10.74	10.08	10.08	10.08	-5.26%	51,737,711
Dec 2, 2025	10.60	10.86	10.24	10.64	10.64	-1.57%	65,812,020
Dec 1, 2025	10.95	11.25	10.79	10.81	10.81	-1.28%	72,291,980
Nov 28, 2025	10.89	11.33	10.61	10.95	10.95	2.15%	76,379,910
Nov 27, 2025	10.77	11.25	10.64	10.72	10.72	-0.37%	82,490,145
Nov 26, 2025	9.78	10.76	9.61	10.76	10.76	10.02%	49,461,113
Nov 25, 2025	9.66	9.99	9.58	9.78	9.78	4.15%	39,242,600
Nov 24, 2025	9.58	9.72	9.21	9.39	9.39	-1.88%	39,677,780
Nov 21, 2025	10.20	10.42	9.53	9.57	9.57	-7.80%	52,477,380
Nov 20, 2025	10.60	10.95	9.88	10.38	10.38	-4.16%	75,060,643
Nov 19, 2025	11.40	11.68	10.52	10.83	10.83	-7.36%	99,931,930