SHE:002728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	11.84	11.86	11.51	11.83	11.83	1.63%	30,075,230
Feb 2, 2026	11.73	12.10	11.63	11.64	11.64	-1.94%	35,285,560
Jan 30, 2026	12.21	12.50	11.72	11.87	11.87	-3.96%	48,320,980
Jan 29, 2026	12.75	12.75	12.25	12.36	12.36	-4.56%	62,817,650
Jan 28, 2026	13.19	13.50	12.90	12.95	12.95	-6.43%	93,802,460
Jan 27, 2026	13.50	14.47	13.25	13.84	13.84	4.93%	150,120,800
Jan 26, 2026	12.14	13.19	12.12	13.19	13.19	10.01%	59,587,920
Jan 23, 2026	11.88	12.07	11.82	11.99	11.99	2.30%	49,831,669
Jan 22, 2026	11.55	11.72	11.50	11.72	11.72	1.74%	21,563,790
Jan 21, 2026	11.64	11.64	11.43	11.52	11.52	-1.29%	19,417,470
Jan 20, 2026	11.66	11.97	11.56	11.67	11.67	-0.17%	27,653,060
Jan 19, 2026	11.48	11.72	11.40	11.69	11.69	1.48%	21,207,610
Jan 16, 2026	11.45	11.54	11.32	11.52	11.52	0.61%	21,656,110
Jan 15, 2026	11.60	11.60	11.37	11.45	11.45	-1.97%	26,423,510
Jan 14, 2026	11.80	11.88	11.45	11.68	11.68	-0.76%	46,132,790
Jan 13, 2026	11.63	12.11	11.63	11.77	11.77	0.94%	71,384,150
Jan 12, 2026	11.69	11.69	11.46	11.66	11.66	-0.17%	32,830,010
Jan 9, 2026	11.52	11.72	11.44	11.68	11.68	1.39%	34,512,040
Jan 8, 2026	11.44	11.58	11.40	11.52	11.52	0.61%	26,929,910
Jan 7, 2026	11.39	11.56	11.34	11.45	11.45	0.79%	30,029,740
Jan 6, 2026	11.39	11.50	11.25	11.36	11.36	-0.35%	33,670,270
Jan 5, 2026	10.85	11.45	10.85	11.40	11.40	5.07%	46,175,800
Dec 31, 2025	10.97	11.01	10.84	10.85	10.85	-1.09%	17,800,990
Dec 30, 2025	11.01	11.11	10.83	10.97	10.97	-0.72%	24,166,810
Dec 29, 2025	11.25	11.26	11.02	11.05	11.05	-2.39%	28,936,770
Dec 26, 2025	11.19	11.43	11.11	11.32	11.32	0.89%	39,690,970
Dec 25, 2025	11.10	11.22	11.01	11.22	11.22	1.08%	25,944,210
Dec 24, 2025	11.13	11.22	11.03	11.10	11.10	-1.25%	25,211,810
Dec 23, 2025	11.18	11.36	10.93	11.24	11.24	0.63%	38,355,820
Dec 22, 2025	11.09	11.23	10.99	11.17	11.17	0.63%	24,525,600
Dec 19, 2025	11.00	11.13	10.91	11.10	11.10	0.18%	27,140,370
Dec 18, 2025	11.17	11.40	11.01	11.08	11.08	-1.86%	29,690,980
Dec 17, 2025	11.12	11.33	11.09	11.29	11.29	1.44%	24,921,440
Dec 16, 2025	11.59	11.64	11.07	11.13	11.13	-3.97%	30,971,870
Dec 15, 2025	11.65	11.78	11.51	11.59	11.59	-1.28%	26,077,790
Dec 12, 2025	11.93	11.93	11.67	11.74	11.74	-1.51%	27,547,610
Dec 11, 2025	12.28	12.31	11.88	11.92	11.92	-3.64%	37,684,440
Dec 10, 2025	12.28	12.37	12.10	12.37	12.37	0.73%	36,378,350
Dec 9, 2025	12.75	12.84	12.24	12.28	12.28	-4.66%	54,235,720
Dec 8, 2025	13.20	13.26	12.82	12.88	12.88	-1.30%	54,524,310
Dec 5, 2025	13.00	13.17	12.67	13.05	13.05	-1.66%	62,018,990
Dec 4, 2025	14.06	14.08	13.22	13.27	13.27	-8.61%	91,428,720
Dec 3, 2025	13.63	14.99	13.40	14.52	14.52	6.14%	129,841,000
Dec 2, 2025	13.78	14.19	13.56	13.68	13.68	-1.58%	73,343,030
Dec 1, 2025	14.01	14.21	13.74	13.90	13.90	-0.79%	90,643,360
Nov 28, 2025	14.83	15.05	13.88	14.01	14.01	-6.41%	131,465,700
Nov 27, 2025	13.47	14.97	13.46	14.97	14.97	9.99%	137,126,400
Nov 26, 2025	13.51	14.37	13.51	13.61	13.61	1.95%	143,785,800
Nov 25, 2025	12.14	13.35	12.07	13.35	13.35	9.97%	93,022,660
Nov 24, 2025	12.01	12.50	11.91	12.14	12.14	2.71%	65,120,410