SHE:002765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.03	11.34	11.03	11.29	11.29	2.73%	12,308,560
Mar 9, 2026	10.81	11.01	10.66	10.99	10.99	-0.54%	11,939,910
Mar 6, 2026	10.96	11.08	10.96	11.05	11.05	0.27%	7,699,000
Mar 5, 2026	10.91	11.17	10.91	11.02	11.02	2.32%	11,913,743
Mar 4, 2026	10.71	10.94	10.69	10.77	10.77	-0.83%	10,612,260
Mar 3, 2026	11.33	11.38	10.86	10.86	10.86	-4.06%	18,295,140
Mar 2, 2026	11.60	11.64	11.25	11.32	11.32	-3.82%	22,467,410
Feb 27, 2026	11.70	11.78	11.69	11.77	11.77	0.43%	9,273,060
Feb 26, 2026	11.85	11.90	11.70	11.72	11.72	-1.10%	16,655,340
Feb 25, 2026	11.94	11.99	11.82	11.85	11.85	-0.75%	15,009,700
Feb 24, 2026	11.96	12.00	11.87	11.94	11.94	0.67%	9,042,800
Feb 13, 2026	11.81	11.97	11.80	11.86	11.86	0.17%	8,994,437
Feb 12, 2026	11.86	11.96	11.79	11.84	11.84	-0.34%	9,649,100
Feb 11, 2026	11.93	11.97	11.86	11.88	11.88	-0.34%	8,766,700
Feb 10, 2026	11.90	12.05	11.83	11.92	11.92	0.17%	10,851,810
Feb 9, 2026	11.96	11.98	11.85	11.90	11.90	0.42%	11,610,150
Feb 6, 2026	11.61	11.93	11.55	11.85	11.85	1.80%	16,634,610
Feb 5, 2026	11.74	11.88	11.63	11.64	11.64	-1.44%	14,484,840
Feb 4, 2026	11.75	11.94	11.71	11.81	11.81	-	13,006,900
Feb 3, 2026	11.77	11.82	11.62	11.81	11.81	1.64%	11,292,300
Feb 2, 2026	11.80	11.89	11.61	11.62	11.62	-1.53%	14,911,510
Jan 30, 2026	11.86	11.94	11.59	11.80	11.80	-0.51%	17,119,507
Jan 29, 2026	12.14	12.19	11.84	11.86	11.86	-1.98%	21,330,600
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