SHE:002559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.30	10.34	10.03	10.18	10.18	-2.77%	34,753,530
Mar 5, 2026	9.77	10.47	9.75	10.47	10.47	9.98%	37,399,240
Mar 4, 2026	9.51	9.68	9.48	9.52	9.52	-0.73%	14,361,700
Mar 3, 2026	10.27	10.34	9.58	9.59	9.59	-6.53%	29,517,950
Mar 2, 2026	10.45	10.53	10.17	10.26	10.26	-3.66%	21,820,150
Feb 27, 2026	10.66	10.67	10.57	10.65	10.65	-0.65%	13,961,400
Feb 26, 2026	10.59	10.78	10.58	10.72	10.72	1.23%	18,354,500
Feb 25, 2026	10.58	10.65	10.53	10.59	10.59	-0.19%	13,493,600
Feb 24, 2026	10.53	10.62	10.43	10.61	10.61	1.73%	15,712,650
Feb 13, 2026	10.35	10.60	10.30	10.43	10.43	0.48%	17,115,750
Feb 12, 2026	10.28	10.48	10.28	10.38	10.38	0.97%	10,481,950
Feb 11, 2026	10.36	10.42	10.26	10.28	10.28	-1.06%	12,041,950
Feb 10, 2026	10.47	10.49	10.39	10.39	10.39	-0.76%	10,097,900
Feb 9, 2026	10.46	10.52	10.41	10.47	10.47	1.55%	12,799,150
Feb 6, 2026	10.32	10.47	10.25	10.31	10.31	-0.48%	12,042,400
Feb 5, 2026	10.48	10.56	10.35	10.36	10.36	-1.71%	16,575,500
Feb 4, 2026	10.37	10.70	10.32	10.54	10.54	1.15%	18,530,200
Feb 3, 2026	10.39	10.45	10.25	10.42	10.42	2.36%	13,529,950
Feb 2, 2026	10.48	10.60	10.14	10.18	10.18	-3.60%	17,334,900
Jan 30, 2026	10.30	10.69	10.22	10.56	10.56	1.93%	22,681,840
Jan 29, 2026	10.50	10.77	10.33	10.36	10.36	-1.15%	23,222,950
Jan 28, 2026	10.66	10.76	10.45	10.48	10.48	-1.69%	16,464,800
Jan 27, 2026	10.56	10.68	10.21	10.66	10.66	0.57%	22,895,800
Jan 26, 2026	10.92	10.96	10.51	10.60	10.60	-2.93%	25,057,300
Jan 23, 2026	10.84	10.92	10.74	10.92	10.92	0.83%	22,642,950
Jan 22, 2026	11.00	11.08	10.81	10.83	10.83	-0.82%	24,927,575
Jan 21, 2026	10.76	10.99	10.71	10.92	10.92	0.65%	25,099,020
Jan 20, 2026	10.83	10.98	10.73	10.85	10.85	0.28%	27,041,650
Jan 19, 2026	10.84	11.03	10.77	10.82	10.82	0.84%	34,448,880
Jan 16, 2026	10.53	10.75	10.47	10.73	10.73	2.48%	37,297,300
Jan 15, 2026	10.30	10.47	10.25	10.47	10.47	0.77%	18,656,850
Jan 14, 2026	10.36	10.52	10.20	10.39	10.39	0.29%	25,923,460
Jan 13, 2026	10.54	10.59	10.33	10.36	10.36	-1.80%	24,554,350
Jan 12, 2026	10.50	10.57	10.45	10.55	10.55	0.48%	26,970,250
Jan 9, 2026	10.43	10.55	10.38	10.50	10.50	-0.19%	21,956,000
Jan 8, 2026	10.35	10.61	10.30	10.52	10.52	1.25%	23,502,810
Jan 7, 2026	10.30	10.49	10.27	10.39	10.39	1.27%	27,594,650
Jan 6, 2026	10.19	10.35	10.17	10.26	10.26	0.69%	16,855,750
Jan 5, 2026	10.16	10.22	10.12	10.19	10.19	0.69%	13,944,060
Dec 31, 2025	10.15	10.18	10.01	10.12	10.12	-	11,092,000
Dec 30, 2025	10.00	10.14	9.91	10.12	10.12	1.20%	13,346,650
Dec 29, 2025	9.99	10.07	9.96	10.00	10.00	0.20%	11,084,100
Dec 26, 2025	10.08	10.13	9.97	9.98	9.98	-1.29%	13,996,700
Dec 25, 2025	10.03	10.15	10.01	10.11	10.11	1.40%	12,733,250
Dec 24, 2025	9.77	10.02	9.77	9.97	9.97	1.53%	12,734,300
Dec 23, 2025	9.86	9.91	9.77	9.82	9.82	-0.41%	9,606,758
Dec 22, 2025	9.80	9.96	9.76	9.86	9.86	0.92%	11,212,100
Dec 19, 2025	9.72	9.81	9.69	9.77	9.77	1.03%	11,572,900
Dec 18, 2025	9.56	9.81	9.55	9.67	9.67	0.10%	12,392,850
Dec 17, 2025	9.61	9.67	9.42	9.66	9.66	0.52%	14,685,098