SHE:002796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	48.00	49.59	45.88	48.22	48.22	0.86%	24,521,530
Jan 21, 2026	43.44	47.97	43.08	47.81	47.81	9.63%	26,106,070
Jan 20, 2026	44.15	44.88	41.66	43.61	43.61	-2.98%	25,441,390
Jan 19, 2026	44.30	47.74	41.30	44.95	44.95	3.45%	38,264,070
Jan 16, 2026	40.00	43.45	39.58	43.45	43.45	10.00%	24,029,080
Jan 15, 2026	36.00	39.50	35.91	39.50	39.50	10.00%	32,446,970
Jan 14, 2026	34.95	37.59	34.62	35.91	35.91	3.85%	26,758,320
Jan 13, 2026	35.00	36.38	34.40	34.58	34.58	-1.34%	28,912,280
Jan 12, 2026	32.96	35.99	31.72	35.05	35.05	6.79%	43,103,908
Jan 9, 2026	29.56	32.98	28.01	32.82	32.82	9.47%	50,449,181
Jan 8, 2026	31.12	31.12	29.52	29.98	29.98	-3.79%	31,166,210
Jan 7, 2026	28.60	31.16	28.10	31.16	31.16	9.99%	20,051,630
Jan 6, 2026	28.53	28.53	27.42	28.33	28.33	-1.67%	18,708,320
Jan 5, 2026	28.11	29.07	27.86	28.81	28.81	3.89%	22,861,560
Dec 31, 2025	29.18	30.15	27.00	27.73	27.73	-5.03%	27,145,740
Dec 30, 2025	29.00	30.20	27.38	29.20	29.20	-0.10%	31,466,940
Dec 29, 2025	27.40	29.87	27.20	29.23	29.23	6.48%	30,972,845
Dec 26, 2025	27.82	28.46	27.01	27.45	27.45	-3.68%	31,734,300
Dec 25, 2025	29.00	30.44	27.57	28.50	28.50	-0.11%	45,512,330
Dec 24, 2025	26.50	29.15	26.46	28.53	28.53	7.66%	54,325,140
Dec 23, 2025	26.48	26.50	25.88	26.50	26.50	10.00%	26,444,050
Dec 22, 2025	23.69	24.28	23.02	24.09	24.09	4.47%	27,026,610
Dec 19, 2025	22.42	23.68	22.42	23.06	23.06	0.87%	21,955,030
Dec 18, 2025	22.99	23.68	22.50	22.86	22.86	-0.13%	34,045,802
Dec 17, 2025	21.12	22.89	21.12	22.89	22.89	10.00%	30,075,940
Dec 16, 2025	21.06	21.97	20.16	20.81	20.81	2.61%	24,874,360
Dec 15, 2025	20.00	20.78	19.67	20.28	20.28	0.65%	10,893,770
Dec 12, 2025	20.52	20.71	19.75	20.15	20.15	-1.47%	12,508,372
Dec 11, 2025	21.26	21.49	20.35	20.45	20.45	-3.86%	15,410,320
Dec 10, 2025	20.01	21.55	20.01	21.27	21.27	5.40%	23,761,650
Dec 9, 2025	19.21	20.78	19.21	20.18	20.18	3.54%	18,236,980
Dec 8, 2025	18.21	19.84	18.12	19.49	19.49	6.62%	17,314,910
Dec 5, 2025	18.75	19.10	17.85	18.28	18.28	-2.51%	15,685,404
Dec 4, 2025	17.92	18.88	17.52	18.75	18.75	2.40%	22,524,990
Dec 3, 2025	20.34	20.86	18.31	18.31	18.31	-9.98%	23,730,200
Dec 2, 2025	19.84	20.55	19.84	20.34	20.34	1.55%	10,001,670
Dec 1, 2025	20.04	20.42	19.87	20.03	20.03	0.60%	10,334,840
Nov 28, 2025	19.69	20.00	19.32	19.91	19.91	1.01%	8,445,723
Nov 27, 2025	19.01	20.20	18.70	19.71	19.71	3.68%	13,560,450
Nov 26, 2025	18.46	19.56	18.38	19.01	19.01	3.65%	12,734,920
Nov 25, 2025	17.53	18.78	17.48	18.34	18.34	5.40%	10,698,660
Nov 24, 2025	17.74	17.91	17.02	17.40	17.40	-0.06%	7,764,822
Nov 21, 2025	18.04	18.28	17.33	17.41	17.41	-4.45%	11,056,730
Nov 20, 2025	19.00	19.19	18.07	18.22	18.22	-1.73%	12,105,530
Nov 19, 2025	20.17	20.20	18.19	18.54	18.54	-8.13%	24,326,060
Nov 18, 2025	20.11	20.31	19.67	20.18	20.18	0.35%	10,331,830
Nov 17, 2025	19.51	20.39	19.35	20.11	20.11	3.08%	11,616,850
Nov 14, 2025	19.99	20.35	19.45	19.51	19.51	-2.89%	13,129,560
Nov 13, 2025	19.96	20.66	19.96	20.09	20.09	0.90%	14,360,820
Nov 12, 2025	20.14	20.60	19.13	19.91	19.91	0.86%	14,579,200