SHE:002098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	10.31	10.74	10.18	10.49	10.49	1.75%	10,441,200
Jan 28, 2026	10.45	10.49	10.27	10.31	10.31	-1.34%	7,175,000
Jan 27, 2026	10.62	10.65	10.28	10.45	10.45	-2.15%	9,915,000
Jan 26, 2026	10.74	10.90	10.54	10.68	10.68	-0.56%	11,687,580
Jan 23, 2026	10.82	10.85	10.59	10.74	10.74	-0.09%	12,367,200
Jan 22, 2026	10.48	10.79	10.38	10.75	10.75	3.37%	15,728,420
Jan 21, 2026	10.31	10.43	10.12	10.40	10.40	0.48%	8,611,800
Jan 20, 2026	10.38	10.43	10.28	10.35	10.35	-0.48%	9,216,200
Jan 19, 2026	10.30	10.45	10.16	10.40	10.40	0.97%	11,040,680
Jan 16, 2026	10.59	10.61	10.24	10.30	10.30	-2.74%	14,875,500
Jan 15, 2026	10.84	10.86	10.48	10.59	10.59	-2.58%	18,157,320
Jan 14, 2026	10.84	11.37	10.60	10.87	10.87	-1.45%	32,131,400
Jan 13, 2026	11.67	12.07	10.73	11.03	11.03	-	55,105,390
Jan 12, 2026	10.13	11.10	9.99	11.03	11.03	9.32%	50,480,560
Jan 9, 2026	9.94	10.11	9.89	10.09	10.09	1.41%	13,557,580
Jan 8, 2026	9.89	10.00	9.78	9.95	9.95	0.40%	10,859,500
Jan 7, 2026	9.87	10.06	9.74	9.91	9.91	0.41%	16,172,950
Jan 6, 2026	9.86	9.90	9.77	9.87	9.87	0.10%	13,946,100
Jan 5, 2026	9.82	9.94	9.76	9.86	9.86	0.41%	11,158,650
Dec 31, 2025	10.05	10.06	9.81	9.82	9.82	-1.70%	12,014,400
Dec 30, 2025	10.17	10.26	9.83	9.99	9.99	-2.44%	15,896,400
Dec 29, 2025	10.71	10.78	10.14	10.24	10.24	-3.03%	18,468,500
Dec 26, 2025	10.59	10.79	10.42	10.56	10.56	-1.95%	24,331,900
Dec 25, 2025	10.58	11.10	10.57	10.77	10.77	2.57%	38,147,600
Dec 24, 2025	10.69	10.70	10.41	10.50	10.50	-1.87%	35,803,100
Dec 23, 2025	9.70	10.70	9.60	10.70	10.70	9.97%	27,674,100
Dec 22, 2025	10.04	10.04	9.70	9.73	9.73	-3.47%	13,737,600
Dec 19, 2025	9.65	10.09	9.59	10.08	10.08	4.35%	14,768,302
Dec 18, 2025	9.48	9.85	9.44	9.66	9.66	0.94%	12,062,200
Dec 17, 2025	9.86	9.90	9.42	9.57	9.57	-1.95%	16,904,400
Dec 16, 2025	10.00	10.68	9.76	9.76	9.76	-2.30%	20,395,300
Dec 15, 2025	9.93	10.22	9.72	9.99	9.99	0.91%	17,067,000
Dec 12, 2025	10.30	10.58	9.90	9.90	9.90	-2.94%	27,579,800
Dec 11, 2025	10.79	10.81	10.10	10.20	10.20	-7.69%	39,067,920
Dec 10, 2025	10.93	11.88	10.71	11.05	11.05	1.84%	50,849,300
Dec 9, 2025	10.55	11.27	10.46	10.85	10.85	1.40%	39,455,200
Dec 8, 2025	10.45	10.76	10.28	10.70	10.70	2.59%	30,727,500
Dec 5, 2025	10.23	10.55	10.13	10.43	10.43	-0.76%	30,532,990
Dec 4, 2025	10.05	11.00	10.05	10.51	10.51	3.65%	40,736,090
Dec 3, 2025	10.23	10.57	9.96	10.14	10.14	1.20%	30,243,092
Dec 2, 2025	9.71	10.15	9.66	10.02	10.02	2.24%	25,349,020
Dec 1, 2025	9.70	9.98	9.61	9.80	9.80	0.82%	20,091,050
Nov 28, 2025	9.65	9.75	9.48	9.72	9.72	0.21%	18,835,510
Nov 27, 2025	9.67	9.94	9.60	9.70	9.70	-1.42%	24,398,750
Nov 26, 2025	10.50	10.63	9.69	9.84	9.84	-2.38%	43,589,900
Nov 25, 2025	9.24	10.08	9.16	10.08	10.08	10.04%	12,616,000
Nov 24, 2025	9.15	9.24	8.98	9.16	9.16	1.78%	5,477,000
Nov 21, 2025	9.37	9.51	8.98	9.00	9.00	-4.96%	7,371,600
Nov 20, 2025	9.56	9.68	9.37	9.47	9.47	-0.84%	6,752,700
Nov 19, 2025	9.64	9.69	9.47	9.55	9.55	-1.44%	7,381,700