SHE:002769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.79	11.99	11.62	11.88	11.88	2.68%	13,447,899
Jan 29, 2026	11.89	12.18	11.55	11.57	11.57	-3.26%	15,811,750
Jan 28, 2026	12.43	12.49	11.90	11.96	11.96	-3.55%	16,200,490
Jan 27, 2026	12.40	12.80	12.03	12.40	12.40	1.06%	16,537,100
Jan 26, 2026	13.04	13.18	12.00	12.27	12.27	-5.98%	29,440,810
Jan 23, 2026	12.87	13.15	12.71	13.05	13.05	0.69%	18,225,340
Jan 22, 2026	12.78	13.18	12.60	12.96	12.96	1.33%	20,233,540
Jan 21, 2026	12.63	12.95	12.40	12.79	12.79	1.59%	17,290,499
Jan 20, 2026	12.93	13.08	12.54	12.59	12.59	-2.55%	19,554,330
Jan 19, 2026	13.13	13.64	12.85	12.92	12.92	-1.22%	22,102,140
Jan 16, 2026	13.77	14.20	13.00	13.08	13.08	-1.65%	34,188,053
Jan 15, 2026	14.00	14.06	12.91	13.30	13.30	-6.60%	43,037,350
Jan 14, 2026	13.99	15.13	13.45	14.24	14.24	3.56%	79,148,560
Jan 13, 2026	12.72	13.75	12.72	13.75	13.75	10.00%	46,828,870
Jan 12, 2026	11.50	12.50	11.50	12.50	12.50	10.04%	23,622,038
Jan 9, 2026	11.50	11.55	11.26	11.36	11.36	-0.96%	18,362,190
Jan 8, 2026	11.50	11.58	11.25	11.47	11.47	-0.95%	17,785,550
Jan 7, 2026	11.73	11.99	11.30	11.58	11.58	-0.69%	24,109,600
Jan 6, 2026	11.74	12.05	11.59	11.66	11.66	-1.02%	19,048,380
Jan 5, 2026	11.73	11.85	11.43	11.78	11.78	0.26%	21,591,030
Dec 31, 2025	12.04	12.55	11.75	11.75	11.75	-0.68%	31,910,940
Dec 30, 2025	12.11	12.23	11.73	11.83	11.83	-2.79%	29,194,050
Dec 29, 2025	12.81	12.99	12.12	12.17	12.17	-1.22%	47,801,050
Dec 26, 2025	11.16	12.32	11.07	12.32	12.32	10.00%	62,434,190
Dec 25, 2025	11.44	11.48	11.02	11.20	11.20	-2.78%	27,984,000
Dec 24, 2025	11.81	12.14	11.45	11.52	11.52	-4.16%	37,633,120
Dec 23, 2025	11.55	12.86	11.42	12.02	12.02	1.86%	66,856,600
Dec 22, 2025	10.72	11.80	10.56	11.80	11.80	9.97%	33,534,710
Dec 19, 2025	11.00	11.17	10.49	10.73	10.73	-7.90%	57,081,257
Dec 18, 2025	14.23	14.23	11.65	11.65	11.65	-9.97%	70,484,000
Dec 3, 2025	12.17	12.94	12.05	12.94	12.94	10.03%	21,683,948
Dec 2, 2025	11.32	12.08	11.21	11.76	11.76	3.80%	38,010,953
Dec 1, 2025	11.10	11.42	11.05	11.33	11.33	1.61%	32,224,200
Nov 28, 2025	10.78	11.61	10.56	11.15	11.15	3.15%	47,247,200
Nov 27, 2025	9.80	10.81	9.80	10.81	10.81	9.97%	21,190,500
Nov 26, 2025	9.77	10.29	9.76	9.83	9.83	0.41%	11,013,800
Nov 25, 2025	9.80	9.85	9.67	9.79	9.79	1.24%	5,679,700
Nov 24, 2025	9.64	9.76	9.49	9.67	9.67	1.26%	8,749,404
Nov 21, 2025	10.21	10.27	9.50	9.55	9.55	-6.56%	17,021,440
Nov 20, 2025	10.22	10.33	10.14	10.22	10.22	0.29%	6,530,374
Nov 19, 2025	10.36	10.43	10.11	10.19	10.19	-1.64%	10,359,050
Nov 18, 2025	10.62	10.63	10.28	10.36	10.36	-2.72%	13,772,400
Nov 17, 2025	10.61	10.76	10.43	10.65	10.65	-0.19%	13,245,010
Nov 14, 2025	10.52	10.88	10.47	10.67	10.67	1.04%	16,803,290
Nov 13, 2025	10.49	10.67	10.38	10.56	10.56	0.67%	16,550,600
Nov 12, 2025	10.14	10.80	10.12	10.49	10.49	3.66%	25,731,650
Nov 11, 2025	10.30	10.39	10.12	10.12	10.12	-1.75%	14,242,310
Nov 10, 2025	10.21	10.60	10.07	10.30	10.30	0.98%	19,892,790
Nov 7, 2025	10.00	10.57	9.95	10.20	10.20	1.49%	22,725,010
Nov 6, 2025	10.19	10.38	10.01	10.05	10.05	-1.28%	22,173,800