SHE:002457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.59	12.70	12.44	12.45	12.45	-1.19%	14,861,170
Feb 12, 2026	12.91	13.00	12.56	12.60	12.60	-2.33%	18,539,439
Feb 11, 2026	12.81	13.23	12.78	12.90	12.90	0.47%	13,698,030
Feb 10, 2026	13.01	13.15	12.84	12.84	12.84	-1.76%	17,331,650
Feb 9, 2026	12.86	13.20	12.86	13.07	13.07	1.71%	19,419,450
Feb 6, 2026	12.42	12.93	12.41	12.85	12.85	2.55%	21,697,440
Feb 5, 2026	12.54	12.82	12.50	12.53	12.53	-0.87%	15,278,400
Feb 4, 2026	12.42	12.81	12.41	12.64	12.64	1.12%	19,375,300
Feb 3, 2026	12.48	12.88	12.38	12.50	12.50	1.54%	23,973,500
Feb 2, 2026	12.31	12.63	12.30	12.31	12.31	-1.36%	24,614,200
Jan 30, 2026	11.94	12.64	11.91	12.48	12.48	4.52%	36,230,650
Jan 29, 2026	12.03	12.53	11.92	11.94	11.94	-1.32%	33,569,140
Jan 28, 2026	11.80	12.32	11.70	12.10	12.10	2.54%	30,460,640
Jan 27, 2026	11.71	12.11	11.70	11.80	11.80	-	23,130,500
Jan 26, 2026	11.50	11.95	11.36	11.80	11.80	2.16%	26,662,230
Jan 23, 2026	11.40	11.58	11.33	11.55	11.55	1.32%	12,493,760
Jan 22, 2026	11.38	11.44	11.32	11.40	11.40	0.26%	7,192,830
Jan 21, 2026	11.58	11.58	11.32	11.37	11.37	-2.40%	11,884,500
Jan 20, 2026	11.52	11.68	11.43	11.65	11.65	1.39%	15,799,730
Jan 19, 2026	11.38	11.55	11.36	11.49	11.49	0.97%	10,471,600
Jan 16, 2026	11.28	11.48	11.25	11.38	11.38	0.89%	9,031,441
Jan 15, 2026	11.30	11.45	11.28	11.28	11.28	-1.05%	6,867,656
Jan 14, 2026	11.36	11.50	11.26	11.40	11.40	-0.44%	13,777,470
Jan 13, 2026	11.22	11.54	11.10	11.45	11.45	1.96%	19,304,170
Jan 12, 2026	11.23	11.28	11.12	11.23	11.23	-1.14%	16,050,900
Jan 9, 2026	11.55	11.65	11.33	11.36	11.36	-2.07%	18,728,590
Jan 8, 2026	11.43	11.91	11.21	11.60	11.60	3.66%	26,962,500
Jan 7, 2026	11.03	11.29	10.97	11.19	11.19	1.82%	14,365,550
Jan 6, 2026	10.96	11.03	10.91	10.99	10.99	0.18%	7,485,560
Jan 5, 2026	10.85	11.00	10.78	10.97	10.97	0.37%	10,047,730
Dec 31, 2025	10.70	11.44	10.56	10.93	10.93	2.63%	16,095,148
Dec 30, 2025	10.65	10.73	10.61	10.65	10.65	-	3,195,501
Dec 29, 2025	10.68	10.75	10.62	10.65	10.65	-0.47%	3,627,300
Dec 26, 2025	10.75	10.75	10.66	10.70	10.70	-0.28%	4,364,500
Dec 25, 2025	10.73	10.74	10.68	10.73	10.73	-	3,388,200
Dec 24, 2025	10.68	10.76	10.67	10.73	10.73	-	3,754,800
Dec 23, 2025	10.65	10.85	10.61	10.73	10.73	0.75%	6,158,301
Dec 22, 2025	10.68	10.73	10.62	10.65	10.65	-0.28%	3,865,998
Dec 19, 2025	10.54	10.75	10.54	10.68	10.68	1.33%	3,940,700
Dec 18, 2025	10.51	10.64	10.50	10.54	10.54	-0.19%	3,276,800
Dec 17, 2025	10.45	10.56	10.44	10.56	10.56	1.05%	3,880,300
Dec 16, 2025	10.63	10.63	10.45	10.45	10.45	-1.97%	5,376,998
Dec 15, 2025	10.63	10.74	10.57	10.66	10.66	-0.28%	3,904,500
Dec 12, 2025	10.83	10.85	10.66	10.69	10.69	-1.20%	5,837,968
Dec 11, 2025	11.00	11.01	10.81	10.82	10.82	-1.46%	5,561,400
Dec 10, 2025	10.95	10.99	10.92	10.98	10.98	0.18%	3,855,263
Dec 9, 2025	11.07	11.07	10.96	10.96	10.96	-1.08%	5,436,700
Dec 8, 2025	11.13	11.15	11.05	11.08	11.08	-0.18%	5,888,100
Dec 5, 2025	11.01	11.11	10.95	11.10	11.10	0.27%	5,329,423
Dec 4, 2025	11.19	11.22	11.06	11.07	11.07	-1.95%	7,711,680