SHE:002079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.56	10.69	10.53	10.55	10.55	-0.66%	22,539,120
Mar 5, 2026	10.65	10.85	10.56	10.62	10.62	1.43%	28,435,840
Mar 4, 2026	10.29	10.67	10.28	10.47	10.47	0.58%	29,100,400
Mar 3, 2026	10.92	11.20	10.39	10.41	10.41	-4.58%	51,106,450
Mar 2, 2026	11.18	11.30	10.87	10.91	10.91	-4.55%	59,148,710
Feb 27, 2026	11.36	11.53	11.24	11.43	11.43	-0.35%	47,323,900
Feb 26, 2026	11.32	11.49	11.21	11.47	11.47	1.41%	58,247,390
Feb 25, 2026	11.26	11.38	11.21	11.31	11.31	-0.09%	44,673,780
Feb 24, 2026	11.40	11.44	11.14	11.32	11.32	0.80%	44,501,650
Feb 13, 2026	11.41	11.50	11.19	11.23	11.23	-2.43%	42,263,850
Feb 12, 2026	11.66	11.74	11.37	11.51	11.51	-1.29%	51,468,110
Feb 11, 2026	11.92	12.04	11.64	11.66	11.66	-2.35%	72,112,370
Feb 10, 2026	11.76	12.30	11.63	11.94	11.94	1.10%	143,882,200
Feb 9, 2026	10.91	11.81	10.88	11.81	11.81	9.96%	77,192,090
Feb 6, 2026	10.78	10.90	10.69	10.74	10.74	-1.29%	27,708,170
Feb 5, 2026	10.97	10.98	10.77	10.88	10.88	-1.98%	33,608,290
Feb 4, 2026	10.82	11.15	10.68	11.10	11.10	2.49%	51,155,160
Feb 3, 2026	10.58	10.92	10.46	10.83	10.83	4.34%	37,973,920
Feb 2, 2026	10.61	10.72	10.30	10.38	10.38	-2.99%	32,332,560
Jan 30, 2026	10.76	10.90	10.51	10.70	10.70	-1.29%	37,804,720
Jan 29, 2026	10.99	11.35	10.78	10.84	10.84	-2.52%	51,853,740
Jan 28, 2026	11.10	11.30	10.95	11.12	11.12	-0.89%	61,153,606
Jan 27, 2026	10.74	11.25	10.53	11.22	11.22	3.70%	80,942,810
Jan 26, 2026	11.03	11.15	10.70	10.82	10.82	-2.61%	64,205,589
Jan 23, 2026	10.53	11.15	10.49	11.11	11.11	5.61%	87,746,040
Jan 22, 2026	10.74	10.74	10.43	10.52	10.52	-1.77%	42,275,380
Jan 21, 2026	10.34	10.76	10.27	10.71	10.71	3.28%	65,601,170
Jan 20, 2026	10.17	10.55	10.13	10.37	10.37	1.87%	45,129,900
Jan 19, 2026	10.30	10.31	10.12	10.18	10.18	-0.39%	32,143,300
Jan 16, 2026	10.00	10.29	9.96	10.22	10.22	2.40%	41,517,666
Jan 15, 2026	9.88	9.99	9.81	9.98	9.98	1.22%	21,743,940
Jan 14, 2026	9.80	10.02	9.75	9.86	9.86	0.41%	30,848,430
Jan 13, 2026	10.00	10.01	9.80	9.82	9.82	-2.09%	23,989,860
Jan 12, 2026	9.90	10.05	9.85	10.03	10.03	1.42%	28,077,201
Jan 9, 2026	9.85	9.93	9.75	9.89	9.89	0.71%	23,130,883
Jan 8, 2026	9.70	9.84	9.67	9.82	9.82	0.82%	16,365,166
Jan 7, 2026	9.81	9.82	9.70	9.74	9.74	-0.20%	15,817,800
Jan 6, 2026	9.70	9.84	9.70	9.76	9.76	0.62%	16,847,862
Jan 5, 2026	9.60	9.71	9.60	9.70	9.70	1.57%	13,856,980
Dec 31, 2025	9.65	9.67	9.50	9.55	9.55	-0.73%	10,519,000
Dec 30, 2025	9.60	9.74	9.54	9.62	9.62	-0.52%	14,354,340
Dec 29, 2025	9.59	9.77	9.55	9.67	9.67	0.94%	18,601,500
Dec 26, 2025	9.61	9.72	9.55	9.58	9.58	-0.31%	11,894,900
Dec 25, 2025	9.59	9.66	9.50	9.61	9.61	0.21%	10,737,150
Dec 24, 2025	9.31	9.61	9.31	9.59	9.59	2.35%	14,786,930
Dec 23, 2025	9.35	9.45	9.33	9.37	9.37	-0.11%	7,911,120
Dec 22, 2025	9.40	9.48	9.37	9.38	9.38	-0.11%	8,084,600
Dec 19, 2025	9.29	9.39	9.29	9.39	9.39	1.40%	9,674,145
Dec 18, 2025	9.21	9.34	9.19	9.26	9.26	-0.32%	8,259,800
Dec 17, 2025	9.27	9.32	9.07	9.29	9.29	0.98%	10,953,190