SHE:002632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.35	12.57	12.33	12.43	12.43	0.40%	10,690,400
Feb 12, 2026	12.31	12.48	12.27	12.38	12.38	0.41%	8,895,700
Feb 11, 2026	12.39	12.49	12.29	12.33	12.33	-0.48%	7,250,700
Feb 10, 2026	12.41	12.48	12.34	12.39	12.39	-0.56%	7,533,400
Feb 9, 2026	12.31	12.48	12.26	12.46	12.46	2.55%	11,131,900
Feb 6, 2026	11.96	12.29	11.91	12.15	12.15	1.00%	10,168,300
Feb 5, 2026	12.21	12.23	12.00	12.03	12.03	-2.04%	10,398,400
Feb 4, 2026	12.24	12.39	12.13	12.28	12.28	0.33%	10,152,720
Feb 3, 2026	12.04	12.26	11.91	12.24	12.24	2.51%	14,718,700
Feb 2, 2026	12.21	12.36	11.93	11.94	11.94	-2.93%	18,528,600
Jan 30, 2026	12.50	12.68	12.16	12.30	12.30	-3.15%	30,585,800
Jan 29, 2026	12.57	13.57	12.43	12.70	12.70	0.55%	44,231,500
Jan 28, 2026	12.89	12.89	12.57	12.63	12.63	-2.02%	13,689,500
Jan 27, 2026	12.78	12.90	12.18	12.89	12.89	-	21,282,950
Jan 26, 2026	13.45	13.46	12.72	12.89	12.89	-3.73%	26,480,300
Jan 23, 2026	13.22	13.39	13.04	13.39	13.39	1.52%	25,090,000
Jan 22, 2026	13.02	13.23	12.92	13.19	13.19	1.07%	19,450,200
Jan 21, 2026	12.58	13.10	12.54	13.05	13.05	2.92%	22,208,960
Jan 20, 2026	13.10	13.10	12.52	12.68	12.68	-2.91%	24,726,700
Jan 19, 2026	13.00	13.13	12.97	13.06	13.06	-0.15%	17,583,400
Jan 16, 2026	13.10	13.17	12.90	13.08	13.08	0.08%	20,604,550
Jan 15, 2026	12.90	13.13	12.85	13.07	13.07	0.46%	20,962,600
Jan 14, 2026	12.77	13.22	12.75	13.01	13.01	1.80%	32,801,170
Jan 13, 2026	13.35	13.35	12.76	12.78	12.78	-4.27%	34,247,570
Jan 12, 2026	13.05	13.45	13.00	13.35	13.35	2.30%	44,789,722
Jan 9, 2026	12.94	13.06	12.77	13.05	13.05	0.77%	29,534,500
Jan 8, 2026	12.88	13.03	12.81	12.95	12.95	0.31%	25,630,000
Jan 7, 2026	13.13	13.13	12.81	12.91	12.91	-1.68%	36,711,200
Jan 6, 2026	12.96	13.23	12.82	13.13	13.13	2.66%	46,004,500
Jan 5, 2026	12.28	12.85	12.28	12.79	12.79	2.73%	38,431,500
Dec 31, 2025	12.66	12.71	12.34	12.45	12.45	-0.08%	25,338,550
Dec 30, 2025	12.10	12.54	12.05	12.46	12.46	1.55%	32,694,670
Dec 29, 2025	12.58	12.60	12.20	12.27	12.27	-3.23%	40,369,400
Dec 26, 2025	12.44	12.82	12.41	12.68	12.68	1.12%	44,906,200
Dec 25, 2025	12.48	12.61	12.35	12.54	12.54	-0.95%	37,638,160
Dec 24, 2025	12.50	12.87	12.20	12.66	12.66	2.51%	67,553,870
Dec 23, 2025	12.21	12.48	12.14	12.35	12.35	0.49%	35,259,300
Dec 22, 2025	12.21	12.40	12.18	12.29	12.29	-0.08%	34,302,210
Dec 19, 2025	12.06	12.61	12.02	12.30	12.30	2.16%	48,340,640
Dec 18, 2025	12.20	12.33	12.03	12.04	12.04	-3.29%	35,788,380
Dec 17, 2025	12.27	12.53	12.12	12.45	12.45	1.63%	40,338,900
Dec 16, 2025	12.58	12.70	12.16	12.25	12.25	-3.77%	52,152,360
Dec 15, 2025	12.87	12.98	12.63	12.73	12.73	-2.30%	51,034,930
Dec 12, 2025	13.51	13.82	13.01	13.03	13.03	-6.93%	97,521,820
Dec 11, 2025	15.40	15.60	14.00	14.00	14.00	-10.03%	96,559,749
Dec 10, 2025	14.99	15.85	14.68	15.56	15.56	1.50%	114,184,700
Dec 9, 2025	15.04	16.53	14.44	15.33	15.33	-2.17%	147,025,300
Dec 8, 2025	14.53	15.94	14.53	15.67	15.67	4.47%	143,974,400
Dec 5, 2025	14.60	15.29	14.08	15.00	15.00	0.67%	121,032,500
Dec 4, 2025	14.90	15.77	14.90	14.90	14.90	-10.02%	141,753,800