SHE:002675 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	13.90	13.90	13.40	13.44	-	-0.44%	4,186,294
Feb 2, 2026	13.69	13.86	13.48	13.50	13.50	-1.96%	11,288,960
Jan 30, 2026	13.90	14.03	13.70	13.77	13.77	-1.08%	8,124,101
Jan 29, 2026	13.98	14.18	13.85	13.92	13.92	-0.07%	8,970,100
Jan 28, 2026	14.27	14.35	13.84	13.93	13.93	-2.38%	9,369,019
Jan 27, 2026	14.37	14.40	13.91	14.27	14.27	0.14%	10,847,120
Jan 26, 2026	14.56	14.58	14.18	14.25	14.25	-2.06%	14,365,800
Jan 23, 2026	14.66	14.78	14.47	14.55	14.55	-0.68%	15,360,960
Jan 22, 2026	14.65	14.72	14.47	14.65	14.65	-	11,734,060
Jan 21, 2026	14.27	14.79	14.22	14.65	14.65	1.88%	18,881,590
Jan 20, 2026	14.39	14.43	14.26	14.38	14.38	-0.14%	7,582,183
Jan 19, 2026	14.43	14.60	14.33	14.40	14.40	-0.35%	8,175,331
Jan 16, 2026	14.68	14.73	14.36	14.45	14.45	-1.23%	8,077,575
Jan 15, 2026	14.88	14.90	14.59	14.63	14.63	-0.88%	7,223,200
Jan 14, 2026	14.76	15.15	14.68	14.76	14.76	-0.54%	17,389,250
Jan 13, 2026	14.59	14.86	14.55	14.84	14.84	1.71%	13,012,880
Jan 12, 2026	14.61	14.68	14.40	14.59	14.59	0.62%	10,489,800
Jan 9, 2026	14.49	14.93	14.34	14.50	14.50	0.55%	11,134,600
Jan 8, 2026	14.04	14.54	14.03	14.42	14.42	2.78%	9,814,100
Jan 7, 2026	14.12	14.25	14.02	14.03	14.03	-0.64%	7,171,212
Jan 6, 2026	14.05	14.17	13.89	14.12	14.12	0.86%	9,247,209
Jan 5, 2026	13.85	14.03	13.75	14.00	14.00	1.89%	10,360,540
Dec 31, 2025	13.39	13.94	13.31	13.74	13.74	2.84%	10,629,916
Dec 30, 2025	13.57	13.65	13.35	13.36	13.36	-1.98%	7,731,245
Dec 29, 2025	13.53	13.70	13.48	13.63	13.63	0.74%	7,417,865
Dec 26, 2025	13.70	13.77	13.50	13.53	13.53	-1.24%	5,525,132
Dec 25, 2025	13.43	13.74	13.37	13.70	13.70	2.01%	6,189,500
Dec 24, 2025	13.32	13.45	13.24	13.43	13.43	1.13%	5,044,611
Dec 23, 2025	13.29	13.43	13.22	13.28	13.28	-	8,332,100
Dec 22, 2025	13.48	13.58	13.26	13.28	13.28	-1.56%	10,905,800
Dec 19, 2025	13.29	13.75	13.10	13.49	13.49	1.58%	11,215,540
Dec 18, 2025	13.22	13.39	13.20	13.28	13.28	-0.15%	4,683,795
Dec 17, 2025	13.30	13.41	13.05	13.30	13.30	-	8,564,747
Dec 16, 2025	13.64	13.65	13.24	13.30	13.30	-2.42%	8,068,140
Dec 15, 2025	13.85	13.92	13.55	13.63	13.63	-2.29%	9,677,703
Dec 12, 2025	13.94	14.01	13.75	13.95	13.95	-	11,605,060
Dec 11, 2025	14.45	14.47	13.78	13.95	13.95	-3.26%	15,088,972
Dec 10, 2025	14.80	14.81	14.36	14.42	14.42	-1.64%	7,394,300
Dec 9, 2025	14.80	14.96	14.61	14.66	14.66	-0.95%	5,828,546
Dec 8, 2025	15.08	15.25	14.76	14.80	14.80	-0.54%	6,892,175
Dec 5, 2025	14.79	14.90	14.60	14.88	14.88	-0.07%	5,461,141
Dec 4, 2025	14.90	14.99	14.73	14.89	14.89	-0.20%	5,170,124
Dec 3, 2025	15.00	15.05	14.77	14.92	14.92	-0.40%	4,873,936
Dec 2, 2025	15.27	15.35	14.94	14.98	14.98	-1.83%	5,168,040
Dec 1, 2025	15.41	15.61	15.20	15.26	15.26	0.07%	8,737,358
Nov 28, 2025	14.74	15.25	14.57	15.25	15.25	3.53%	10,205,190
Nov 27, 2025	14.70	14.80	14.49	14.73	14.73	0.20%	6,216,711
Nov 26, 2025	14.74	14.94	14.61	14.70	14.70	-0.20%	6,347,160
Nov 25, 2025	14.99	15.08	14.71	14.73	14.73	-1.14%	6,529,635
Nov 24, 2025	14.79	15.08	14.72	14.90	14.90	0.74%	5,956,591