SHE:002679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.99	12.20	11.94	12.15	12.15	1.33%	7,302,520
Feb 12, 2026	11.90	12.39	11.68	11.99	11.99	0.50%	9,127,000
Feb 11, 2026	11.95	12.03	11.81	11.93	11.93	-0.17%	4,661,180
Feb 10, 2026	12.00	12.00	11.80	11.95	11.95	0.25%	4,028,500
Feb 9, 2026	12.00	12.01	11.88	11.92	11.92	0.25%	5,451,800
Feb 6, 2026	11.81	12.05	11.74	11.89	11.89	-0.50%	8,919,702
Feb 5, 2026	11.66	12.35	11.66	11.95	11.95	1.62%	12,177,260
Feb 4, 2026	11.63	11.85	11.63	11.76	11.76	1.38%	5,737,660
Feb 3, 2026	11.33	11.64	11.25	11.60	11.60	3.02%	7,382,980
Feb 2, 2026	11.45	11.64	11.26	11.26	11.26	-2.00%	7,770,870
Jan 30, 2026	11.24	11.69	11.23	11.49	11.49	2.04%	11,549,825
Jan 29, 2026	11.79	11.84	11.26	11.26	11.26	-5.38%	15,174,860
Jan 28, 2026	12.11	12.37	11.77	11.90	11.90	-3.80%	16,030,130
Jan 27, 2026	12.06	12.61	12.06	12.37	12.37	-7.69%	27,800,750
Jan 26, 2026	14.26	14.47	12.49	13.40	13.40	1.90%	38,872,390
Jan 23, 2026	11.95	13.15	11.82	13.15	13.15	10.04%	11,505,890
Jan 22, 2026	11.71	11.95	11.66	11.95	11.95	1.79%	5,067,440
Jan 21, 2026	11.63	11.76	11.43	11.74	11.74	-	4,741,571
Jan 20, 2026	11.64	11.80	11.53	11.74	11.74	0.86%	5,782,870
Jan 19, 2026	11.36	11.66	11.29	11.64	11.64	2.37%	4,635,230
Jan 16, 2026	11.52	11.55	11.32	11.37	11.37	-0.61%	4,371,171
Jan 15, 2026	11.63	11.65	11.32	11.44	11.44	-1.89%	6,070,200
Jan 14, 2026	11.71	11.88	11.51	11.66	11.66	-0.85%	7,633,271
Jan 13, 2026	12.00	12.07	11.70	11.76	11.76	-1.67%	8,403,050
Jan 12, 2026	11.93	12.00	11.71	11.96	11.96	1.01%	7,664,502
Jan 9, 2026	11.87	11.94	11.70	11.84	11.84	-0.25%	6,154,400
Jan 8, 2026	11.61	11.98	11.56	11.87	11.87	1.71%	8,424,380
Jan 7, 2026	11.68	11.79	11.56	11.67	11.67	-0.09%	6,497,440
Jan 6, 2026	11.81	11.89	11.58	11.68	11.68	-1.35%	8,329,700
Jan 5, 2026	11.76	11.99	11.67	11.84	11.84	0.68%	6,459,940
Dec 31, 2025	12.22	12.24	11.59	11.76	11.76	-3.37%	8,542,073
Dec 30, 2025	12.30	12.43	12.06	12.17	12.17	-1.30%	6,624,310
Dec 29, 2025	12.53	12.56	12.20	12.33	12.33	-1.60%	7,679,301
Dec 26, 2025	12.50	12.71	12.30	12.53	12.53	-0.40%	9,639,270
Dec 25, 2025	12.55	12.81	12.50	12.58	12.58	0.24%	9,169,400
Dec 24, 2025	12.14	12.60	12.14	12.55	12.55	2.45%	11,382,270
Dec 23, 2025	12.20	12.58	11.91	12.25	12.25	0.25%	13,027,300
Dec 22, 2025	12.34	12.50	12.09	12.22	12.22	-1.61%	10,438,680
Dec 19, 2025	11.93	12.54	11.90	12.42	12.42	3.50%	12,554,400
Dec 18, 2025	11.80	12.16	11.70	12.00	12.00	0.76%	9,798,340
Dec 17, 2025	12.42	12.42	11.72	11.91	11.91	-3.72%	12,757,670
Dec 16, 2025	13.21	13.21	12.30	12.37	12.37	-8.17%	15,756,570
Dec 15, 2025	13.04	13.63	12.88	13.47	13.47	3.30%	15,280,500
Dec 12, 2025	13.10	13.58	12.90	13.04	13.04	-0.84%	17,694,850
Dec 11, 2025	14.31	14.34	13.15	13.15	13.15	-9.99%	27,964,050
Dec 10, 2025	14.88	15.36	14.29	14.61	14.61	-1.88%	33,804,800
Dec 9, 2025	16.32	16.32	14.85	14.89	14.89	-7.29%	43,719,010
Dec 8, 2025	15.80	16.06	15.80	16.06	16.06	10.00%	17,025,640
Dec 5, 2025	13.23	14.60	13.00	14.60	14.60	10.02%	17,959,050
Dec 4, 2025	13.50	13.90	13.26	13.27	13.27	-3.77%	16,105,300