SHE:002713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	9.00	9.16	8.88	9.16	9.16	5.05%	7,768,570
Jan 30, 2026	8.25	8.72	8.18	8.72	8.72	5.06%	28,375,606
Jan 29, 2026	8.56	8.78	8.26	8.30	8.30	-3.49%	20,565,088
Jan 28, 2026	8.97	8.99	8.56	8.60	8.60	-4.12%	22,876,380
Jan 27, 2026	8.83	9.17	8.83	8.97	8.97	0.34%	16,951,880
Jan 26, 2026	9.21	9.25	8.82	8.94	8.94	-3.66%	27,098,730
Jan 23, 2026	9.21	9.40	9.05	9.28	9.28	0.11%	28,156,142
Jan 22, 2026	8.88	9.46	8.68	9.27	9.27	2.89%	47,387,050
Jan 21, 2026	9.06	9.21	8.80	9.01	9.01	-2.17%	27,779,730
Jan 20, 2026	9.80	9.87	9.19	9.21	9.21	-4.76%	23,875,760
Jan 19, 2026	9.94	9.95	9.66	9.67	9.67	-4.92%	27,165,680
Jan 16, 2026	10.60	10.66	10.17	10.17	10.17	-4.95%	19,215,740
Jan 15, 2026	10.66	11.16	10.37	10.70	10.70	-1.56%	28,255,160
Jan 14, 2026	10.87	11.13	10.87	10.87	10.87	-4.98%	31,722,360
Jan 13, 2026	12.00	12.00	11.44	11.44	11.44	-4.98%	15,831,000
Jan 12, 2026	12.04	12.04	12.04	12.04	12.04	4.97%	1,049,280
Jan 9, 2026	11.47	11.47	11.47	11.47	11.47	5.04%	672,100
Jan 8, 2026	10.92	10.92	10.92	10.92	10.92	5.00%	382,260
Jan 7, 2026	10.40	10.40	10.40	10.40	10.40	5.05%	44,180
Jan 6, 2026	9.90	9.90	9.90	9.90	9.90	4.98%	39,360
Jan 5, 2026	9.43	9.43	9.43	9.43	9.43	5.01%	33,500
Dec 31, 2025	8.98	8.98	8.98	8.98	8.98	5.03%	41,600
Dec 30, 2025	8.55	8.55	8.55	8.55	8.55	-22.27%	99,460
Dec 26, 2025	10.87	11.20	10.57	11.00	11.00	1.01%	34,660,280
Dec 25, 2025	10.55	10.89	10.52	10.89	10.89	5.01%	23,700,370
Dec 24, 2025	10.33	10.62	10.07	10.37	10.37	-0.48%	26,729,190
Dec 23, 2025	10.85	11.07	10.42	10.42	10.42	-5.01%	36,511,070
Dec 22, 2025	10.87	10.97	10.31	10.97	10.97	4.98%	44,539,040
Dec 19, 2025	10.00	10.45	9.91	10.45	10.45	5.03%	28,452,100
Dec 18, 2025	9.66	10.21	9.57	9.95	9.95	2.05%	32,579,398
Dec 17, 2025	9.51	9.87	9.20	9.75	9.75	0.83%	40,311,950
Dec 16, 2025	10.33	10.37	9.67	9.67	9.67	-5.01%	36,587,290
Dec 15, 2025	9.86	10.34	9.66	10.18	10.18	0.59%	30,843,380
Dec 12, 2025	10.20	10.32	10.12	10.12	10.12	-4.98%	38,634,690
Dec 11, 2025	10.45	10.75	10.34	10.65	10.65	4.00%	55,674,620
Dec 10, 2025	10.42	10.66	10.20	10.24	10.24	-4.66%	42,264,740
Dec 9, 2025	11.20	11.28	10.74	10.74	10.74	-4.96%	41,679,500
Dec 8, 2025	11.00	11.30	10.23	11.30	11.30	5.02%	65,961,209
Dec 5, 2025	10.76	10.97	10.76	10.76	10.76	-5.03%	54,844,410
Dec 4, 2025	12.44	12.53	11.33	11.33	11.33	-5.03%	77,190,790
Dec 3, 2025	11.14	12.31	11.13	11.93	11.93	1.79%	79,728,200
Dec 2, 2025	11.72	12.84	11.72	11.72	11.72	-5.02%	81,904,790
Dec 1, 2025	12.34	12.34	12.34	12.34	12.34	-5.00%	940,500
Nov 28, 2025	12.99	12.99	12.99	12.99	12.99	-4.97%	1,347,700
Nov 27, 2025	13.67	13.67	13.67	13.67	13.67	-5.00%	951,500
Nov 26, 2025	14.88	14.88	14.39	14.39	14.39	-5.02%	12,060,200
Nov 25, 2025	15.10	16.56	15.10	15.15	15.15	-4.66%	66,898,550
Nov 24, 2025	15.89	15.89	15.89	15.89	15.89	-5.02%	1,268,600
Nov 21, 2025	16.73	16.73	16.73	16.73	16.73	-5.00%	708,400
Nov 20, 2025	18.60	18.60	17.61	17.61	17.61	-5.02%	12,916,900