SHE:002571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.99	12.39	11.90	12.25	12.25	2.34%	11,195,220
Feb 5, 2026	12.29	12.58	11.97	11.97	11.97	-3.00%	10,327,700
Feb 4, 2026	12.42	12.66	12.22	12.34	12.34	0.33%	9,554,105
Feb 3, 2026	12.05	12.45	11.99	12.30	12.30	2.41%	8,974,000
Feb 2, 2026	12.22	12.40	11.96	12.01	12.01	-1.15%	9,668,900
Jan 30, 2026	11.89	12.33	11.66	12.15	12.15	2.02%	12,365,910
Jan 29, 2026	11.68	12.35	11.38	11.91	11.91	1.10%	15,577,400
Jan 28, 2026	12.12	12.15	11.72	11.78	11.78	-2.81%	10,398,500
Jan 27, 2026	12.03	12.25	11.82	12.12	12.12	0.17%	13,089,440
Jan 26, 2026	12.46	12.84	12.01	12.10	12.10	-2.02%	15,498,310
Jan 23, 2026	12.22	12.71	11.98	12.35	12.35	2.24%	15,144,800
Jan 22, 2026	12.18	12.25	12.04	12.08	12.08	-0.82%	7,161,502
Jan 21, 2026	12.00	12.25	11.81	12.18	12.18	1.16%	9,538,700
Jan 20, 2026	12.06	12.38	11.88	12.04	12.04	-0.66%	10,054,100
Jan 19, 2026	12.13	12.30	11.84	12.12	12.12	-0.08%	9,346,805
Jan 16, 2026	12.55	12.60	11.94	12.13	12.13	-1.54%	10,893,400
Jan 15, 2026	12.41	12.41	11.90	12.32	12.32	-0.81%	15,521,200
Jan 14, 2026	12.58	12.80	12.20	12.42	12.42	-0.88%	18,332,010
Jan 13, 2026	13.29	13.29	12.40	12.53	12.53	-6.63%	21,593,410
Jan 12, 2026	13.12	13.45	12.79	13.42	13.42	3.95%	21,532,958
Jan 9, 2026	13.11	13.40	12.67	12.91	12.91	-1.45%	20,979,890
Jan 8, 2026	12.66	13.31	12.58	13.10	13.10	3.39%	23,851,913
Jan 7, 2026	12.69	12.86	12.44	12.67	12.67	-1.17%	29,315,910
Jan 6, 2026	12.92	13.50	12.67	12.82	12.82	-0.93%	47,810,160
Jan 5, 2026	12.09	12.94	11.96	12.94	12.94	10.03%	16,949,810
Dec 31, 2025	11.90	12.00	11.58	11.76	11.76	-2.65%	29,018,070
Dec 30, 2025	11.27	12.46	10.73	12.08	12.08	3.96%	61,697,980
Dec 29, 2025	10.92	11.62	10.92	11.62	11.62	10.04%	39,793,050
Dec 26, 2025	9.69	10.56	9.60	10.56	10.56	10.00%	29,331,710
Dec 25, 2025	10.07	10.15	9.48	9.60	9.60	-7.25%	38,050,760
Dec 24, 2025	11.78	11.79	10.10	10.35	10.35	-6.08%	54,651,810
Dec 23, 2025	10.08	11.02	10.02	11.02	11.02	9.98%	28,041,900
Dec 22, 2025	9.85	10.20	9.81	10.02	10.02	1.73%	16,175,800
Dec 19, 2025	9.92	10.00	9.74	9.85	9.85	0.41%	13,673,800
Dec 18, 2025	9.30	10.04	9.20	9.81	9.81	5.26%	19,878,910
Dec 17, 2025	9.22	9.38	8.94	9.32	9.32	2.08%	10,199,130
Dec 16, 2025	9.13	9.68	9.04	9.13	9.13	-	11,367,200
Dec 15, 2025	9.43	9.43	9.11	9.13	9.13	-3.39%	8,228,400
Dec 12, 2025	9.44	9.62	9.24	9.45	9.45	0.85%	10,682,060
Dec 11, 2025	9.68	9.68	9.35	9.37	9.37	-3.20%	11,025,300
Dec 10, 2025	9.44	9.78	9.41	9.68	9.68	3.42%	12,094,910
Dec 9, 2025	9.14	9.43	9.11	9.36	9.36	2.41%	9,461,670
Dec 8, 2025	9.23	9.30	9.10	9.14	9.14	-0.65%	9,681,600
Dec 5, 2025	9.05	9.30	8.91	9.20	9.20	1.55%	11,980,800
Dec 4, 2025	9.36	9.42	9.04	9.06	9.06	-2.37%	15,710,460
Dec 3, 2025	8.86	9.58	8.80	9.28	9.28	4.98%	22,909,880
Dec 2, 2025	8.80	8.90	8.62	8.84	8.84	0.68%	9,247,130
Dec 1, 2025	8.83	9.02	8.72	8.78	8.78	-0.11%	9,719,900
Nov 28, 2025	8.55	8.83	8.50	8.79	8.79	2.21%	10,761,609
Nov 27, 2025	8.45	8.70	8.42	8.60	8.60	2.38%	10,067,000