SHE:002771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.13	16.34	16.00	16.00	16.00	-1.05%	4,777,650
Feb 12, 2026	16.14	16.45	16.02	16.17	16.17	0.87%	5,535,455
Feb 11, 2026	16.13	16.23	16.00	16.03	16.03	-0.87%	5,028,170
Feb 10, 2026	15.94	16.30	15.86	16.17	16.17	1.63%	8,241,131
Feb 9, 2026	15.67	15.98	15.57	15.91	15.91	3.04%	6,373,480
Feb 6, 2026	15.36	15.69	15.23	15.44	15.44	-0.06%	4,272,020
Feb 5, 2026	15.14	15.52	15.11	15.45	15.45	1.18%	5,341,500
Feb 4, 2026	15.58	15.63	15.15	15.27	15.27	-2.24%	6,941,590
Feb 3, 2026	15.48	15.85	15.40	15.62	15.62	1.23%	9,981,490
Feb 2, 2026	15.22	16.52	15.15	15.43	15.43	1.05%	11,385,750
Jan 30, 2026	15.24	15.39	15.07	15.27	15.27	-0.26%	4,145,900
Jan 29, 2026	15.15	15.65	14.92	15.31	15.31	0.53%	5,861,920
Jan 28, 2026	15.50	15.75	15.22	15.23	15.23	-1.74%	4,440,130
Jan 27, 2026	15.60	15.74	15.16	15.50	15.50	-1.15%	4,766,398
Jan 26, 2026	15.94	15.94	15.30	15.68	15.68	-1.32%	6,134,900
Jan 23, 2026	15.84	15.92	15.76	15.89	15.89	0.06%	4,011,970
Jan 22, 2026	15.59	15.89	15.59	15.88	15.88	1.79%	4,358,290
Jan 21, 2026	15.48	15.72	15.37	15.60	15.60	0.32%	3,229,790
Jan 20, 2026	15.83	15.91	15.42	15.55	15.55	-1.71%	4,805,610
Jan 19, 2026	15.67	15.99	15.50	15.82	15.82	-0.19%	6,232,110
Jan 16, 2026	16.19	16.23	15.75	15.85	15.85	-1.67%	7,320,510
Jan 15, 2026	16.28	16.42	15.99	16.12	16.12	-1.77%	8,030,980
Jan 14, 2026	16.30	16.77	16.21	16.41	16.41	2.31%	14,070,790
Jan 13, 2026	16.45	16.51	16.00	16.04	16.04	-2.49%	8,693,660
Jan 12, 2026	15.96	16.46	15.96	16.45	16.45	3.65%	9,735,210
Jan 9, 2026	15.51	15.91	15.48	15.87	15.87	1.99%	7,034,220
Jan 8, 2026	15.31	15.59	15.27	15.56	15.56	1.50%	5,139,730
Jan 7, 2026	15.44	15.49	15.22	15.33	15.33	-0.39%	3,936,500
Jan 6, 2026	15.38	15.50	15.32	15.39	15.39	-	4,912,100
Jan 5, 2026	15.13	15.40	15.10	15.39	15.39	1.72%	4,413,615
Dec 31, 2025	15.06	15.19	14.97	15.13	15.13	0.60%	3,784,410
Dec 30, 2025	15.20	15.21	15.03	15.04	15.04	-0.79%	3,122,559
Dec 29, 2025	15.04	15.26	15.01	15.16	15.16	0.73%	3,515,550
Dec 26, 2025	15.12	15.16	14.93	15.05	15.05	-0.40%	3,098,560
Dec 25, 2025	15.09	15.18	15.03	15.11	15.11	0.13%	2,545,900
Dec 24, 2025	14.78	15.18	14.78	15.09	15.09	2.10%	6,104,360
Dec 23, 2025	14.90	14.93	14.73	14.78	14.78	-1.07%	2,795,880
Dec 22, 2025	14.96	15.04	14.91	14.94	14.94	-0.13%	2,816,200
Dec 19, 2025	14.83	15.00	14.83	14.96	14.96	0.88%	2,832,900
Dec 18, 2025	14.58	14.98	14.56	14.83	14.83	1.16%	3,703,200
Dec 17, 2025	14.54	14.68	14.30	14.66	14.66	0.69%	4,912,210
Dec 16, 2025	14.98	14.99	14.52	14.56	14.56	-3.00%	6,252,860
Dec 15, 2025	15.11	15.32	14.94	15.01	15.01	-1.51%	3,922,253
Dec 12, 2025	15.25	15.47	15.18	15.24	15.24	-0.20%	3,502,630
Dec 11, 2025	15.60	15.66	15.25	15.27	15.27	-2.05%	5,346,209
Dec 10, 2025	15.56	15.75	15.45	15.59	15.59	-0.19%	3,966,500
Dec 9, 2025	15.96	16.12	15.62	15.62	15.62	-2.31%	5,857,700
Dec 8, 2025	15.87	16.09	15.83	15.99	15.99	1.27%	6,342,000
Dec 5, 2025	15.55	15.86	15.33	15.79	15.79	1.41%	5,765,317
Dec 4, 2025	16.23	16.31	15.41	15.57	15.57	-4.18%	11,259,800