SHE:002749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.59	13.79	13.50	13.70	13.70	0.74%	2,845,169
Feb 4, 2026	13.39	13.61	13.33	13.60	13.60	2.03%	3,451,899
Feb 3, 2026	13.30	13.36	13.11	13.33	13.33	1.29%	3,238,329
Feb 2, 2026	13.93	13.98	13.13	13.16	13.16	-6.07%	8,128,541
Jan 30, 2026	13.54	14.08	13.43	14.01	14.01	3.39%	6,762,798
Jan 29, 2026	13.63	13.70	13.41	13.55	13.55	-0.29%	3,796,908
Jan 28, 2026	13.42	13.59	13.37	13.59	13.59	0.97%	2,973,800
Jan 27, 2026	13.62	13.62	13.27	13.46	13.46	-1.17%	3,455,112
Jan 26, 2026	13.65	13.82	13.55	13.62	13.62	-	4,269,325
Jan 23, 2026	13.60	13.62	13.54	13.62	13.62	0.29%	2,331,356
Jan 22, 2026	13.50	13.62	13.42	13.58	13.58	0.59%	2,031,700
Jan 21, 2026	13.59	13.61	13.42	13.50	13.50	-0.52%	2,136,088
Jan 20, 2026	13.49	13.58	13.41	13.57	13.57	0.59%	3,129,588
Jan 19, 2026	13.24	13.49	13.20	13.49	13.49	1.89%	4,330,394
Jan 16, 2026	13.29	13.30	13.21	13.24	13.24	-0.30%	1,903,200
Jan 15, 2026	13.21	13.29	13.13	13.28	13.28	0.84%	3,375,232
Jan 14, 2026	13.18	13.22	13.11	13.17	13.17	-0.08%	3,129,150
Jan 13, 2026	13.31	13.32	13.15	13.18	13.18	-0.45%	5,392,704
Jan 12, 2026	13.29	13.33	13.22	13.24	13.24	-0.08%	3,217,051
Jan 9, 2026	13.25	13.29	13.18	13.25	13.25	-0.15%	2,137,490
Jan 8, 2026	13.20	13.27	13.17	13.27	13.27	0.23%	1,803,626
Jan 7, 2026	13.29	13.30	13.16	13.24	13.24	-0.45%	3,178,706
Jan 6, 2026	13.44	13.49	13.15	13.30	13.30	-0.82%	5,249,202
Jan 5, 2026	13.32	13.55	13.27	13.41	13.41	0.60%	3,861,219
Dec 31, 2025	13.35	13.41	13.13	13.33	13.33	1.21%	5,008,873
Dec 30, 2025	14.00	14.04	13.11	13.17	13.17	-5.59%	9,383,685
Dec 29, 2025	13.92	14.08	13.81	13.95	13.95	0.14%	2,559,152
Dec 26, 2025	14.22	14.23	13.81	13.93	13.93	-1.55%	2,700,515
Dec 25, 2025	13.98	14.21	13.89	14.15	14.15	1.73%	1,532,174
Dec 24, 2025	13.96	14.00	13.86	13.91	13.91	-0.29%	824,314
Dec 23, 2025	13.99	14.00	13.89	13.95	13.95	-	800,161
Dec 22, 2025	14.00	14.06	13.95	13.95	13.95	-0.29%	1,221,254
Dec 19, 2025	13.84	14.04	13.81	13.99	13.99	1.30%	1,180,261
Dec 18, 2025	13.67	13.88	13.67	13.81	13.81	0.73%	1,046,731
Dec 17, 2025	13.53	13.80	13.48	13.71	13.71	1.03%	2,029,360
Dec 16, 2025	13.65	13.70	13.52	13.57	13.57	-0.66%	977,372
Dec 15, 2025	13.75	13.76	13.58	13.66	13.66	-1.01%	1,708,444
Dec 12, 2025	13.97	13.99	13.76	13.80	13.80	-1.08%	2,171,724
Dec 11, 2025	14.05	14.08	13.93	13.95	13.95	-0.50%	762,000
Dec 10, 2025	14.03	14.05	13.88	14.02	14.02	0.36%	1,118,233
Dec 9, 2025	14.01	14.07	13.94	13.97	13.97	-0.29%	1,021,200
Dec 8, 2025	14.14	14.16	13.98	14.01	14.01	-0.43%	1,619,189
Dec 5, 2025	13.94	14.08	13.90	14.07	14.07	1.30%	1,328,007
Dec 4, 2025	13.97	13.99	13.81	13.89	13.89	-0.57%	1,108,749
Dec 3, 2025	14.07	14.10	13.92	13.97	13.97	-0.64%	1,456,600
Dec 2, 2025	14.04	14.15	13.97	14.06	14.06	-0.14%	1,081,679
Dec 1, 2025	14.06	14.09	13.94	14.08	14.08	0.36%	1,741,800
Nov 28, 2025	14.02	14.04	13.90	14.03	14.03	0.36%	988,642
Nov 27, 2025	13.81	14.02	13.81	13.98	13.98	1.45%	1,481,800
Nov 26, 2025	13.90	13.97	13.74	13.78	13.78	-1.01%	2,176,364