SHE:002394 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.20	14.26	14.01	14.18	14.18	0.21%	5,229,600
Feb 3, 2026	14.04	14.15	13.90	14.15	14.15	2.17%	6,383,800
Feb 2, 2026	14.30	14.45	13.84	13.85	13.85	-3.82%	8,354,372
Jan 30, 2026	14.35	14.60	14.20	14.40	14.40	0.70%	7,203,000
Jan 29, 2026	14.53	14.59	14.16	14.30	14.30	-1.92%	7,802,589
Jan 28, 2026	14.91	14.91	14.41	14.58	14.58	-2.67%	12,369,630
Jan 27, 2026	15.42	15.52	14.78	14.98	14.98	-3.85%	12,113,570
Jan 26, 2026	15.70	16.09	15.40	15.58	15.58	0.45%	14,494,370
Jan 23, 2026	15.16	15.67	15.16	15.51	15.51	2.44%	12,566,940
Jan 22, 2026	15.17	15.32	15.08	15.14	15.14	-	9,952,600
Jan 21, 2026	15.17	15.45	15.08	15.14	15.14	-0.85%	12,593,118
Jan 20, 2026	15.25	15.55	15.04	15.27	15.27	1.06%	17,922,700
Jan 19, 2026	15.37	15.39	15.08	15.11	15.11	-1.82%	17,964,800
Jan 16, 2026	15.92	16.20	14.88	15.39	15.39	-5.47%	36,365,000
Jan 15, 2026	17.71	17.94	16.28	16.28	16.28	-10.01%	19,902,360
Jan 14, 2026	18.60	18.94	17.97	18.09	18.09	-2.64%	20,840,250
Jan 13, 2026	20.17	20.20	18.43	18.58	18.58	-6.96%	36,890,610
Jan 12, 2026	18.80	19.97	18.55	19.97	19.97	10.03%	25,809,694
Jan 9, 2026	17.19	18.32	16.70	18.15	18.15	5.65%	26,259,300
Jan 8, 2026	16.60	17.41	16.34	17.18	17.18	3.49%	15,044,700
Jan 7, 2026	16.18	17.47	16.13	16.60	16.60	2.53%	18,835,150
Jan 6, 2026	16.10	16.36	15.87	16.19	16.19	1.19%	12,466,100
Jan 5, 2026	15.87	16.16	15.70	16.00	16.00	0.88%	10,332,450
Dec 31, 2025	15.42	16.02	15.42	15.86	15.86	2.85%	10,924,570
Dec 30, 2025	15.31	15.95	15.10	15.42	15.42	1.65%	12,916,000
Dec 29, 2025	15.95	16.01	15.00	15.17	15.17	-5.19%	20,408,740
Dec 26, 2025	15.90	16.35	15.74	16.00	16.00	-	18,090,440
Dec 25, 2025	16.42	16.79	15.74	16.00	16.00	-3.79%	28,321,200
Dec 24, 2025	15.58	16.79	15.58	16.63	16.63	3.81%	40,531,300
Dec 23, 2025	14.80	16.02	14.70	16.02	16.02	10.03%	39,760,720
Dec 22, 2025	13.77	14.72	13.77	14.56	14.56	5.74%	20,419,590
Dec 19, 2025	13.53	13.87	13.20	13.77	13.77	1.92%	10,491,690
Dec 18, 2025	13.23	13.59	13.10	13.51	13.51	0.90%	8,968,029
Dec 17, 2025	13.19	13.45	12.83	13.39	13.39	1.67%	11,143,600
Dec 16, 2025	13.15	13.33	13.00	13.17	13.17	0.92%	10,906,700
Dec 15, 2025	12.61	13.20	12.48	13.05	13.05	3.49%	16,233,600
Dec 12, 2025	12.20	12.79	12.20	12.61	12.61	3.02%	12,492,000
Dec 11, 2025	13.05	13.09	12.20	12.24	12.24	-5.85%	16,744,400
Dec 10, 2025	12.86	13.22	12.86	13.00	13.00	0.62%	9,490,100
Dec 9, 2025	12.99	13.17	12.85	12.92	12.92	-0.84%	12,159,400
Dec 8, 2025	12.68	13.09	12.68	13.03	13.03	2.76%	11,811,610
Dec 5, 2025	12.41	12.70	12.31	12.68	12.68	2.01%	10,635,610
Dec 4, 2025	12.66	12.89	12.35	12.43	12.43	-1.97%	9,961,200
Dec 3, 2025	12.60	12.76	12.39	12.68	12.68	1.12%	8,394,200
Dec 2, 2025	12.55	12.59	12.37	12.54	12.54	0.72%	7,199,000
Dec 1, 2025	12.46	12.63	12.25	12.45	12.45	-0.56%	9,934,800
Nov 28, 2025	12.46	12.54	12.33	12.52	12.52	0.24%	7,591,000
Nov 27, 2025	12.38	12.73	12.31	12.49	12.49	0.73%	8,048,300
Nov 26, 2025	12.78	12.83	12.34	12.40	12.40	-2.97%	11,415,400
Nov 25, 2025	12.28	13.20	12.22	12.78	12.78	4.75%	17,802,700