SHE:002765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.40	12.40	12.06	12.10	12.10	-2.10%	16,602,740
Jan 27, 2026	12.56	12.59	12.09	12.36	12.36	-1.51%	20,502,650
Jan 26, 2026	13.19	13.28	12.42	12.55	12.55	-4.20%	32,515,920
Jan 23, 2026	12.87	13.26	12.79	13.10	13.10	1.87%	28,124,450
Jan 22, 2026	12.89	13.10	12.81	12.86	12.86	-0.31%	15,418,390
Jan 21, 2026	12.67	13.03	12.63	12.90	12.90	0.86%	17,239,200
Jan 20, 2026	13.08	13.18	12.68	12.79	12.79	-2.22%	20,588,800
Jan 19, 2026	12.97	13.20	12.83	13.08	13.08	1.55%	25,068,800
Jan 16, 2026	12.84	12.96	12.69	12.88	12.88	0.86%	23,688,757
Jan 15, 2026	12.74	12.88	12.65	12.77	12.77	-0.23%	16,458,155
Jan 14, 2026	13.06	13.22	12.63	12.80	12.80	-1.84%	41,286,120
Jan 13, 2026	13.40	13.46	13.00	13.04	13.04	-3.12%	28,616,620
Jan 12, 2026	13.23	13.55	13.22	13.46	13.46	1.74%	32,603,156
Jan 9, 2026	12.96	13.48	12.95	13.23	13.23	1.93%	36,126,120
Jan 8, 2026	12.76	13.20	12.74	12.98	12.98	0.31%	23,847,280
Jan 7, 2026	13.13	13.32	12.88	12.94	12.94	-1.75%	38,370,600
Jan 6, 2026	13.20	13.31	13.06	13.17	13.17	-0.53%	26,760,120
Jan 5, 2026	13.31	13.34	12.88	13.24	13.24	-0.97%	43,978,790
Dec 31, 2025	12.88	13.66	12.84	13.37	13.37	3.64%	72,021,950
Dec 30, 2025	12.12	13.29	12.07	12.90	12.90	6.00%	64,443,500
Dec 29, 2025	12.08	12.24	12.03	12.17	12.17	0.58%	11,892,660
Dec 26, 2025	12.11	12.21	11.99	12.10	12.10	-0.08%	13,334,520
Dec 25, 2025	12.10	12.25	12.01	12.11	12.11	-0.57%	24,267,820
Dec 24, 2025	11.49	12.25	11.48	12.18	12.18	6.10%	33,179,330
Dec 23, 2025	11.70	11.72	11.46	11.48	11.48	-1.88%	9,171,500
Dec 22, 2025	11.59	11.75	11.59	11.70	11.70	0.95%	8,592,043
Dec 19, 2025	11.48	11.65	11.48	11.59	11.59	0.78%	8,514,737
Dec 18, 2025	11.40	11.68	11.30	11.50	11.50	0.17%	10,130,300
Dec 17, 2025	11.48	11.57	11.17	11.48	11.48	0.09%	13,432,280
Dec 16, 2025	11.85	11.90	11.45	11.47	11.47	-3.21%	12,936,260
Dec 15, 2025	12.00	12.08	11.85	11.85	11.85	-2.15%	9,659,676
Dec 12, 2025	11.94	12.25	11.91	12.11	12.11	1.09%	12,739,020
Dec 11, 2025	12.34	12.34	11.98	11.98	11.98	-2.60%	11,106,400
Dec 10, 2025	12.31	12.40	12.22	12.30	12.30	-0.57%	10,151,900
Dec 9, 2025	12.20	12.53	12.11	12.37	12.37	1.14%	25,641,480
Dec 8, 2025	12.13	12.26	12.06	12.23	12.23	0.74%	13,799,461
Dec 5, 2025	11.95	12.16	11.82	12.14	12.14	1.93%	12,965,370
Dec 4, 2025	11.90	12.04	11.83	11.91	11.91	1.10%	12,180,760
Dec 3, 2025	11.95	12.00	11.78	11.78	11.78	-1.75%	10,467,190
Dec 2, 2025	12.21	12.21	11.98	11.99	11.99	-1.88%	12,437,622
Dec 1, 2025	12.14	12.22	12.10	12.22	12.22	0.66%	9,424,429
Nov 28, 2025	12.18	12.18	12.01	12.14	12.14	0.17%	7,951,702
Nov 27, 2025	12.05	12.23	12.05	12.12	12.12	0.17%	9,458,589
Nov 26, 2025	12.12	12.24	12.02	12.10	12.10	-0.17%	9,603,580
Nov 25, 2025	12.23	12.24	12.10	12.12	12.12	0.92%	13,359,760
Nov 24, 2025	11.99	12.09	11.65	12.01	12.01	0.17%	15,042,330
Nov 21, 2025	11.89	12.22	11.50	11.99	11.99	-0.17%	24,166,650
Nov 20, 2025	12.24	12.36	12.00	12.01	12.01	-1.96%	13,759,310
Nov 19, 2025	12.50	12.52	12.21	12.25	12.25	-2.16%	14,153,000
Nov 18, 2025	12.44	12.65	12.42	12.52	12.52	0.08%	11,821,650