SHE:002140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.40	13.05	12.38	12.77	12.77	3.23%	19,553,730
Feb 26, 2026	12.24	12.58	12.20	12.37	12.37	1.39%	9,953,840
Feb 25, 2026	12.14	12.39	12.12	12.20	12.20	0.66%	15,504,940
Feb 24, 2026	11.85	12.13	11.77	12.12	12.12	3.95%	11,435,940
Feb 13, 2026	11.90	11.96	11.65	11.66	11.66	-2.51%	7,933,488
Feb 12, 2026	11.85	12.11	11.78	11.96	11.96	0.93%	7,003,311
Feb 11, 2026	11.82	11.94	11.75	11.85	11.85	-	5,923,601
Feb 10, 2026	12.05	12.05	11.84	11.85	11.85	-1.66%	8,362,837
Feb 9, 2026	11.90	12.16	11.84	12.05	12.05	1.95%	9,923,375
Feb 6, 2026	11.84	12.16	11.81	11.82	11.82	-2.56%	13,542,630
Feb 5, 2026	12.73	12.87	12.11	12.13	12.13	-3.50%	25,237,860
Feb 4, 2026	12.15	12.68	12.05	12.57	12.57	3.46%	15,444,850
Feb 3, 2026	11.99	12.18	11.84	12.15	12.15	2.97%	10,544,170
Feb 2, 2026	12.27	12.50	11.79	11.80	11.80	-5.60%	12,779,520
Jan 30, 2026	12.20	12.62	12.06	12.50	12.50	1.63%	15,184,380
Jan 29, 2026	12.62	12.87	12.26	12.30	12.30	-3.61%	17,138,380
Jan 28, 2026	12.22	13.08	11.96	12.76	12.76	4.42%	27,909,250
Jan 27, 2026	12.40	12.48	12.00	12.22	12.22	-1.85%	12,929,020
Jan 26, 2026	12.43	12.59	12.28	12.45	12.45	-	13,920,817
Jan 23, 2026	12.33	12.47	12.20	12.45	12.45	1.47%	10,389,130
Jan 22, 2026	12.13	12.28	12.04	12.27	12.27	1.49%	10,370,470
Jan 21, 2026	12.10	12.18	11.96	12.09	12.09	-0.66%	8,912,282
Jan 20, 2026	12.03	12.20	11.94	12.17	12.17	1.67%	11,891,010
Jan 19, 2026	11.74	11.98	11.71	11.97	11.97	1.61%	10,258,090
Jan 16, 2026	11.91	11.96	11.76	11.78	11.78	0.17%	8,949,415
Jan 15, 2026	11.66	11.90	11.62	11.76	11.76	0.86%	10,280,989
Jan 14, 2026	11.71	11.83	11.52	11.66	11.66	0.17%	12,798,339
Jan 13, 2026	11.78	11.80	11.61	11.64	11.64	-1.10%	9,093,964
Jan 12, 2026	11.85	11.93	11.61	11.77	11.77	0.86%	10,954,120
Jan 9, 2026	11.62	11.69	11.52	11.67	11.67	0.17%	10,041,890
Jan 8, 2026	11.68	11.75	11.60	11.65	11.60	0.09%	8,591,164
Jan 7, 2026	11.62	11.83	11.57	11.64	11.59	-0.26%	8,711,476
Jan 6, 2026	11.40	11.84	11.40	11.67	11.62	2.73%	15,658,110
Jan 5, 2026	11.30	11.39	11.28	11.36	11.31	0.89%	6,355,119
Dec 31, 2025	11.17	11.29	11.10	11.26	11.21	0.90%	5,067,619
Dec 30, 2025	11.36	11.36	11.16	11.16	11.11	-1.93%	8,493,121
Dec 29, 2025	11.49	11.53	11.34	11.38	11.33	-1.81%	5,842,340
Dec 26, 2025	11.70	11.70	11.47	11.59	11.54	-0.26%	7,476,386
Dec 25, 2025	11.62	11.63	11.47	11.62	11.57	0.09%	7,927,092
Dec 24, 2025	11.53	11.75	11.40	11.61	11.56	1.22%	11,182,220
Dec 23, 2025	11.31	11.70	11.25	11.47	11.42	0.88%	10,843,280
Dec 22, 2025	11.41	11.52	11.36	11.37	11.32	0.62%	7,810,700
Dec 19, 2025	11.11	11.36	11.11	11.30	11.25	1.80%	5,962,520
Dec 18, 2025	11.21	11.30	11.10	11.10	11.05	-1.25%	5,778,538
Dec 17, 2025	11.17	11.25	10.92	11.24	11.19	0.63%	7,280,930
Dec 16, 2025	11.24	11.25	11.08	11.17	11.12	-0.18%	5,409,385
Dec 15, 2025	11.10	11.32	11.03	11.19	11.14	0.54%	8,318,108
Dec 12, 2025	10.83	11.28	10.79	11.13	11.08	2.77%	9,333,391
Dec 11, 2025	10.97	11.02	10.81	10.83	10.78	-1.28%	6,384,941
Dec 10, 2025	11.02	11.03	10.87	10.97	10.92	0.37%	5,240,954