SHE:002399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.40	12.40	11.87	11.91	-	0.59%	1,573,753
Feb 2, 2026	12.28	12.28	11.80	11.84	11.84	-4.28%	6,651,364
Jan 30, 2026	12.40	12.52	12.24	12.37	12.37	-0.72%	5,036,000
Jan 29, 2026	12.27	12.53	12.26	12.46	12.46	1.22%	4,498,080
Jan 28, 2026	12.41	12.45	12.24	12.31	12.31	-0.40%	4,725,206
Jan 27, 2026	12.55	12.56	12.10	12.36	12.36	-1.44%	5,031,540
Jan 26, 2026	12.50	12.56	12.28	12.54	12.54	0.56%	7,363,080
Jan 23, 2026	12.43	12.54	12.35	12.47	12.47	0.81%	5,075,374
Jan 22, 2026	12.37	12.45	12.33	12.37	12.37	0.08%	3,631,866
Jan 21, 2026	12.24	12.47	12.21	12.36	12.36	0.57%	4,500,140
Jan 20, 2026	12.23	12.35	12.16	12.29	12.29	1.15%	3,847,282
Jan 19, 2026	12.10	12.23	12.08	12.15	12.15	0.16%	3,586,985
Jan 16, 2026	12.35	12.41	12.08	12.13	12.13	-1.78%	4,517,857
Jan 15, 2026	12.30	12.50	12.25	12.35	12.35	0.41%	6,331,763
Jan 14, 2026	12.43	12.57	12.15	12.30	12.30	-1.05%	7,090,443
Jan 13, 2026	12.54	12.64	12.37	12.43	12.43	0.73%	6,262,447
Jan 12, 2026	12.32	12.48	12.19	12.34	12.34	0.24%	4,517,062
Jan 9, 2026	12.12	12.33	12.05	12.31	12.31	1.90%	4,100,060
Jan 8, 2026	12.11	12.18	12.06	12.08	12.08	-0.17%	2,661,960
Jan 7, 2026	12.13	12.15	12.02	12.10	12.10	-0.17%	3,548,340
Jan 6, 2026	12.16	12.16	11.98	12.12	12.12	0.17%	4,051,302
Jan 5, 2026	11.86	12.14	11.81	12.10	12.10	2.63%	4,137,943
Dec 31, 2025	11.84	11.87	11.74	11.79	11.79	-0.17%	1,931,380
Dec 30, 2025	11.86	11.94	11.71	11.81	11.81	0.17%	2,476,300
Dec 29, 2025	12.01	12.02	11.78	11.79	11.79	-2.00%	2,143,580
Dec 26, 2025	12.04	12.09	11.92	12.03	12.03	0.17%	2,941,460
Dec 25, 2025	11.91	12.06	11.87	12.01	12.01	1.09%	2,310,960
Dec 24, 2025	11.83	11.92	11.75	11.88	11.88	1.02%	2,698,505
Dec 23, 2025	11.85	11.97	11.75	11.76	11.76	-0.25%	2,384,100
Dec 22, 2025	11.83	11.85	11.71	11.79	11.79	-0.25%	2,390,720
Dec 19, 2025	11.70	11.95	11.69	11.82	11.82	1.03%	4,059,613
Dec 18, 2025	11.64	11.77	11.60	11.70	11.70	0.52%	2,043,540
Dec 17, 2025	11.70	11.71	11.53	11.64	11.64	-0.26%	2,690,059
Dec 16, 2025	11.69	11.69	11.54	11.67	11.67	-	2,826,002
Dec 15, 2025	11.63	11.74	11.50	11.67	11.67	0.34%	2,897,600
Dec 12, 2025	11.83	11.85	11.63	11.63	11.63	-1.19%	2,947,500
Dec 11, 2025	11.98	11.99	11.77	11.77	11.77	-1.51%	2,711,823
Dec 10, 2025	11.89	12.01	11.80	11.95	11.95	0.42%	2,321,100
Dec 9, 2025	11.95	12.01	11.87	11.90	11.90	-0.34%	2,898,597
Dec 8, 2025	12.14	12.18	11.94	11.94	11.94	-1.00%	3,563,154
Dec 5, 2025	12.09	12.09	11.86	12.06	12.06	-0.25%	2,914,917
Dec 4, 2025	12.12	12.19	12.05	12.09	12.09	-0.33%	2,267,640
Dec 3, 2025	12.04	12.23	11.99	12.13	12.13	0.66%	3,366,285
Dec 2, 2025	12.00	12.09	11.84	12.05	12.05	0.75%	3,130,252
Dec 1, 2025	11.79	12.03	11.75	11.96	11.96	1.27%	3,445,788
Nov 28, 2025	11.69	11.85	11.62	11.81	11.81	1.03%	2,617,148
Nov 27, 2025	11.86	11.89	11.66	11.69	11.69	-1.43%	3,053,580
Nov 26, 2025	11.82	12.09	11.78	11.86	11.86	0.51%	3,077,300
Nov 25, 2025	11.71	11.96	11.68	11.80	11.80	0.77%	3,147,548
Nov 24, 2025	11.63	11.80	11.58	11.71	11.71	1.21%	3,252,240