SHE:002706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.50	11.73	11.44	11.63	11.63	1.13%	30,052,179
Jan 22, 2026	11.57	11.70	11.41	11.50	11.50	-1.29%	28,791,350
Jan 21, 2026	11.51	11.86	11.50	11.65	11.65	0.69%	36,167,490
Jan 20, 2026	11.78	12.06	11.53	11.57	11.57	-0.43%	40,124,640
Jan 19, 2026	11.17	11.80	11.11	11.62	11.62	3.47%	47,955,300
Jan 16, 2026	11.60	12.00	11.20	11.23	11.23	-0.62%	50,672,070
Jan 15, 2026	11.35	11.55	11.19	11.30	11.30	-1.48%	40,328,409
Jan 14, 2026	11.69	11.85	11.31	11.47	11.47	-1.71%	45,747,740
Jan 13, 2026	11.90	12.02	11.61	11.67	11.67	-2.91%	61,793,110
Jan 12, 2026	12.26	12.46	11.85	12.02	12.02	2.12%	71,927,400
Jan 9, 2026	11.10	11.88	10.97	11.77	11.77	5.75%	65,363,440
Jan 8, 2026	11.21	11.38	11.07	11.13	11.13	-0.36%	31,148,700
Jan 7, 2026	10.87	11.30	10.80	11.17	11.17	2.38%	44,699,280
Jan 6, 2026	10.78	11.08	10.76	10.91	10.91	1.39%	32,763,255
Jan 5, 2026	10.71	11.10	10.56	10.76	10.76	-0.19%	32,493,757
Dec 31, 2025	10.67	10.82	10.51	10.78	10.78	1.13%	24,543,706
Dec 30, 2025	10.85	10.91	10.61	10.66	10.66	-2.02%	25,720,830
Dec 29, 2025	10.45	11.07	10.41	10.88	10.88	4.02%	54,126,010
Dec 26, 2025	10.36	10.50	10.25	10.46	10.46	0.19%	30,336,400
Dec 25, 2025	10.15	10.50	10.09	10.44	10.44	3.47%	44,308,290
Dec 24, 2025	9.90	10.20	9.88	10.09	10.09	1.41%	26,974,500
Dec 23, 2025	9.86	10.13	9.81	9.95	9.95	0.91%	25,801,900
Dec 22, 2025	9.62	9.93	9.61	9.86	9.86	2.39%	17,866,030
Dec 19, 2025	9.50	9.68	9.49	9.63	9.63	1.80%	14,948,170
Dec 18, 2025	9.53	9.59	9.45	9.46	9.46	-1.56%	12,715,913
Dec 17, 2025	9.51	9.64	9.34	9.61	9.61	1.05%	17,972,510
Dec 16, 2025	9.73	9.78	9.48	9.51	9.51	-2.96%	19,158,520
Dec 15, 2025	9.98	10.16	9.78	9.80	9.80	-1.80%	29,573,541
Dec 12, 2025	9.49	10.02	9.49	9.98	9.98	5.16%	45,241,800
Dec 11, 2025	9.73	9.78	9.42	9.49	9.49	-2.57%	21,190,060
Dec 10, 2025	9.66	9.75	9.51	9.74	9.74	0.41%	17,016,170
Dec 9, 2025	9.90	9.94	9.64	9.70	9.70	-2.22%	25,634,430
Dec 8, 2025	10.00	10.05	9.91	9.92	9.92	-0.70%	17,354,400
Dec 5, 2025	9.90	10.02	9.89	9.99	9.99	0.60%	14,530,280
Dec 4, 2025	10.01	10.06	9.82	9.93	9.93	-0.20%	14,111,325
Dec 3, 2025	9.93	10.07	9.88	9.95	9.95	0.30%	20,634,092
Dec 2, 2025	9.95	9.96	9.86	9.92	9.92	-0.50%	12,407,910
Dec 1, 2025	9.95	10.01	9.85	9.97	9.97	0.10%	19,856,660
Nov 28, 2025	9.78	9.98	9.71	9.96	9.96	1.94%	22,218,070
Nov 27, 2025	9.62	9.93	9.60	9.77	9.77	1.14%	27,586,400
Nov 26, 2025	9.74	9.82	9.64	9.66	9.66	-1.13%	20,562,923
Nov 25, 2025	9.80	9.88	9.72	9.77	9.77	-0.31%	22,989,410
Nov 24, 2025	9.56	9.88	9.45	9.80	9.80	3.05%	32,139,640
Nov 21, 2025	10.01	10.08	9.48	9.51	9.51	-6.31%	40,605,260
Nov 20, 2025	10.39	10.42	10.06	10.15	10.15	-1.93%	29,514,670
Nov 19, 2025	10.45	10.51	10.31	10.35	10.35	-0.86%	30,725,220
Nov 18, 2025	10.60	10.63	10.36	10.44	10.44	-1.79%	40,616,800
Nov 17, 2025	10.74	10.79	10.58	10.63	10.63	-1.48%	41,048,800
Nov 14, 2025	11.05	11.09	10.79	10.79	10.79	-2.88%	42,411,600
Nov 13, 2025	11.48	11.53	11.06	11.11	11.11	-3.31%	66,320,830