SHE:002669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.56	14.92	14.31	14.84	14.84	1.09%	11,615,900
Jan 29, 2026	14.94	15.18	14.58	14.68	14.68	-2.13%	12,901,600
Jan 28, 2026	15.31	15.38	14.90	15.00	15.00	-2.02%	10,601,500
Jan 27, 2026	15.27	15.37	14.70	15.31	15.31	-0.07%	13,720,300
Jan 26, 2026	15.90	15.92	15.10	15.32	15.32	-2.79%	15,423,600
Jan 23, 2026	15.55	15.80	15.41	15.76	15.76	1.68%	20,189,300
Jan 22, 2026	15.58	15.66	15.37	15.50	15.50	0.98%	18,781,300
Jan 21, 2026	15.12	15.64	14.83	15.35	15.35	2.74%	25,760,400
Jan 20, 2026	15.06	15.11	14.73	14.94	14.94	-1.26%	10,747,300
Jan 19, 2026	15.06	15.38	14.94	15.13	15.13	0.87%	11,122,090
Jan 16, 2026	14.92	15.42	14.73	15.00	15.00	1.63%	15,912,900
Jan 15, 2026	14.63	14.90	14.50	14.76	14.76	0.68%	12,879,200
Jan 14, 2026	14.82	15.12	14.43	14.66	14.66	-1.15%	17,753,200
Jan 13, 2026	15.61	15.63	14.78	14.83	14.83	-5.42%	24,253,100
Jan 12, 2026	15.72	16.35	15.41	15.68	15.68	1.75%	23,707,801
Jan 9, 2026	15.79	15.85	15.23	15.41	15.41	-2.22%	25,460,800
Jan 8, 2026	15.40	15.87	15.24	15.76	15.76	1.68%	19,075,000
Jan 7, 2026	14.98	15.78	14.83	15.50	15.50	3.82%	24,065,700
Jan 6, 2026	15.05	15.05	14.82	14.93	14.93	-0.60%	11,994,430
Jan 5, 2026	15.20	15.24	14.93	15.02	15.02	-1.18%	12,952,800
Dec 31, 2025	14.89	15.35	14.77	15.20	15.20	2.98%	17,219,900
Dec 30, 2025	15.11	15.21	14.71	14.76	14.76	-2.96%	16,874,400
Dec 29, 2025	14.91	15.41	14.77	15.21	15.21	1.60%	19,197,450
Dec 26, 2025	15.03	15.12	14.75	14.97	14.97	-0.53%	17,253,000
Dec 25, 2025	14.63	15.20	14.58	15.05	15.05	1.14%	20,922,100
Dec 24, 2025	14.13	15.09	14.13	14.88	14.88	5.08%	30,722,380
Dec 23, 2025	13.97	14.25	13.89	14.16	14.16	0.78%	11,789,200
Dec 22, 2025	13.87	14.10	13.85	14.05	14.05	1.81%	11,940,000
Dec 19, 2025	13.83	14.10	13.79	13.80	13.80	-0.07%	10,168,560
Dec 18, 2025	13.69	14.24	13.60	13.81	13.81	0.95%	13,611,600
Dec 17, 2025	13.90	14.02	13.26	13.68	13.68	-1.87%	13,204,400
Dec 16, 2025	14.21	14.28	13.79	13.94	13.94	-1.13%	17,803,900
Dec 15, 2025	13.15	14.18	13.13	14.10	14.10	6.58%	29,119,300
Dec 12, 2025	13.10	13.36	13.08	13.23	13.23	0.76%	7,245,300
Dec 11, 2025	13.37	13.42	13.10	13.13	13.13	-1.87%	7,555,100
Dec 10, 2025	13.46	13.57	13.28	13.38	13.38	-0.96%	7,307,300
Dec 9, 2025	13.49	13.85	13.45	13.51	13.51	-0.37%	11,468,200
Dec 8, 2025	13.30	13.72	13.23	13.56	13.56	1.80%	13,209,300
Dec 5, 2025	12.98	13.37	12.93	13.32	13.32	2.62%	14,014,900
Dec 4, 2025	13.24	13.25	12.96	12.98	12.98	-1.96%	10,188,100
Dec 3, 2025	13.33	13.45	13.09	13.24	13.24	-1.05%	13,663,700
Dec 2, 2025	13.19	13.58	13.00	13.38	13.38	0.60%	17,035,500
Dec 1, 2025	13.26	13.48	13.19	13.30	13.30	0.38%	24,048,100
Nov 28, 2025	12.91	13.49	12.80	13.25	13.25	2.24%	23,093,506
Nov 27, 2025	13.08	13.29	12.85	12.96	12.96	-1.14%	19,469,600
Nov 26, 2025	14.02	14.07	13.11	13.11	13.11	-7.02%	41,099,110
Nov 25, 2025	14.60	14.73	13.78	14.10	14.10	-4.41%	57,662,480
Nov 24, 2025	14.51	15.39	14.51	14.75	14.75	5.43%	73,705,100
Nov 21, 2025	13.51	14.30	13.32	13.99	13.99	4.87%	36,635,200
Nov 20, 2025	13.53	14.10	13.33	13.34	13.34	3.73%	29,015,959