SHE:002772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.71	16.98	16.36	16.36	16.36	-2.09%	10,590,930
Feb 12, 2026	17.28	17.36	16.58	16.71	16.71	-3.30%	16,716,179
Feb 11, 2026	17.80	18.08	17.08	17.28	17.28	-1.82%	16,541,880
Feb 10, 2026	18.04	18.30	17.32	17.60	17.60	-2.22%	20,205,890
Feb 9, 2026	18.20	18.53	17.76	18.00	18.00	-2.12%	27,271,326
Feb 6, 2026	16.61	18.39	16.52	18.39	18.39	9.99%	23,593,540
Feb 5, 2026	16.85	17.29	16.40	16.72	16.72	-1.53%	11,919,790
Feb 4, 2026	16.98	17.59	16.82	16.98	16.98	-	16,344,730
Feb 3, 2026	16.96	17.12	16.48	16.98	16.98	-0.70%	21,283,620
Feb 2, 2026	16.21	17.59	15.80	17.10	16.95	4.20%	32,899,020
Jan 30, 2026	15.96	16.77	15.78	16.41	16.27	4.26%	23,871,360
Jan 29, 2026	16.49	16.66	15.69	15.74	15.60	-5.12%	16,554,100
Jan 28, 2026	16.16	16.81	15.27	16.59	16.44	2.60%	27,717,740
Jan 27, 2026	15.50	17.10	14.30	16.17	16.03	2.80%	33,763,830
Jan 26, 2026	15.61	15.93	15.48	15.73	15.59	0.51%	10,339,700
Jan 23, 2026	15.96	15.96	15.30	15.65	15.51	-2.00%	14,982,410
Jan 22, 2026	15.20	16.20	15.08	15.97	15.83	5.27%	16,703,690
Jan 21, 2026	15.42	15.58	14.94	15.17	15.04	-1.75%	9,399,530
Jan 20, 2026	15.15	15.45	14.89	15.44	15.30	1.58%	9,935,826
Jan 19, 2026	14.85	15.20	14.73	15.20	15.07	2.49%	9,724,626
Jan 16, 2026	15.21	15.45	14.73	14.83	14.70	-1.20%	10,551,390
Jan 15, 2026	15.24	15.51	14.91	15.01	14.88	-1.51%	8,559,775
Jan 14, 2026	15.51	15.82	14.98	15.24	15.11	-2.43%	16,388,050
Jan 13, 2026	14.88	15.98	14.68	15.62	15.48	5.33%	27,947,150
Jan 12, 2026	16.08	16.32	14.83	14.83	14.70	-10.01%	33,766,050
Jan 9, 2026	16.10	16.78	15.85	16.48	16.34	2.36%	17,309,960
Jan 8, 2026	15.00	16.34	14.75	16.10	15.96	7.26%	22,254,860
Jan 7, 2026	14.62	15.29	14.55	15.01	14.88	2.39%	12,636,560
Jan 6, 2026	14.30	14.94	14.25	14.66	14.53	2.30%	10,193,790
Jan 5, 2026	14.74	15.10	14.23	14.33	14.20	-1.78%	11,227,740
Dec 31, 2025	14.70	14.80	14.23	14.59	14.46	0.41%	9,789,993
Dec 30, 2025	14.84	14.88	14.22	14.53	14.40	-2.02%	12,562,320
Dec 29, 2025	14.88	15.21	14.54	14.83	14.70	-0.80%	14,808,530
Dec 26, 2025	14.96	15.20	14.78	14.95	14.82	-0.33%	12,303,920
Dec 25, 2025	14.78	15.26	14.65	15.00	14.87	1.35%	20,083,250
Dec 24, 2025	14.39	14.99	14.02	14.80	14.67	2.78%	17,227,990
Dec 23, 2025	14.78	14.96	14.07	14.40	14.27	-1.97%	17,682,760
Dec 22, 2025	14.59	15.21	14.45	14.69	14.56	0.20%	21,174,550
Dec 19, 2025	14.04	14.70	13.83	14.66	14.53	2.59%	34,599,840
Dec 18, 2025	12.86	14.29	12.86	14.29	14.16	10.01%	18,425,340
Dec 17, 2025	12.24	13.09	12.11	12.99	12.88	7.00%	19,701,810
Dec 16, 2025	12.40	12.47	11.98	12.14	12.03	-2.65%	8,506,472
Dec 15, 2025	12.33	12.56	12.30	12.47	12.36	0.73%	6,466,900
Dec 12, 2025	12.42	12.52	12.30	12.38	12.27	-0.40%	7,425,400
Dec 11, 2025	12.94	13.11	12.38	12.43	12.32	-3.87%	9,660,700
Dec 10, 2025	12.82	13.07	12.82	12.93	12.82	0.08%	6,015,487
Dec 9, 2025	12.67	13.19	12.57	12.92	12.81	1.49%	10,569,160
Dec 8, 2025	12.70	12.80	12.51	12.73	12.62	0.24%	7,505,279
Dec 5, 2025	12.97	13.13	12.65	12.70	12.59	-2.23%	9,904,000
Dec 4, 2025	13.02	13.15	12.81	12.99	12.88	-0.69%	9,586,800