SHE:002802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	13.42	13.46	13.15	13.35	13.35	-	3,351,412
Jan 23, 2026	13.33	13.39	13.19	13.35	13.35	0.45%	2,434,155
Jan 22, 2026	13.20	13.34	13.12	13.29	13.29	0.68%	2,375,700
Jan 21, 2026	12.95	13.20	12.92	13.20	13.20	0.99%	2,930,321
Jan 20, 2026	12.98	13.07	12.83	13.07	13.07	1.08%	3,431,622
Jan 19, 2026	12.66	12.94	12.60	12.93	12.93	2.13%	3,213,503
Jan 16, 2026	12.73	12.84	12.55	12.66	12.66	-0.63%	2,519,909
Jan 15, 2026	12.65	12.77	12.52	12.74	12.74	0.63%	2,530,770
Jan 14, 2026	12.75	12.91	12.50	12.66	12.66	-0.78%	4,141,734
Jan 13, 2026	12.60	12.81	12.53	12.76	12.76	0.87%	4,352,077
Jan 12, 2026	12.67	12.77	12.60	12.65	12.65	-0.16%	3,277,562
Jan 9, 2026	12.67	12.70	12.51	12.67	12.67	0.24%	2,562,124
Jan 8, 2026	12.38	12.68	12.30	12.64	12.64	2.02%	2,808,090
Jan 7, 2026	12.57	12.58	12.37	12.39	12.39	-0.96%	2,412,739
Jan 6, 2026	12.54	12.72	12.46	12.51	12.51	0.40%	3,089,258
Jan 5, 2026	12.50	12.70	12.40	12.46	12.46	0.16%	3,542,645
Dec 31, 2025	12.46	12.56	12.21	12.44	12.44	-0.16%	2,078,223
Dec 30, 2025	12.45	12.64	12.35	12.46	12.46	-0.48%	2,223,745
Dec 29, 2025	12.49	12.60	12.34	12.52	12.52	0.81%	2,394,542
Dec 26, 2025	12.67	12.71	12.41	12.42	12.42	-1.58%	2,106,769
Dec 25, 2025	12.54	12.65	12.44	12.62	12.62	1.12%	1,829,883
Dec 24, 2025	12.50	12.59	12.33	12.48	12.48	0.32%	1,708,844
Dec 23, 2025	12.60	12.70	12.37	12.44	12.44	-0.48%	1,870,100
Dec 22, 2025	12.72	12.88	12.46	12.50	12.50	-1.11%	2,255,290
Dec 19, 2025	12.27	12.67	12.21	12.64	12.64	2.76%	2,130,869
Dec 18, 2025	12.01	12.44	11.98	12.30	12.30	2.24%	2,668,328
Dec 17, 2025	12.00	12.15	11.76	12.03	12.03	0.67%	2,162,511
Dec 16, 2025	12.26	12.34	11.92	11.95	11.95	-2.61%	2,454,500
Dec 15, 2025	12.17	12.37	11.92	12.27	12.27	1.32%	2,617,736
Dec 12, 2025	12.38	12.55	12.05	12.11	12.11	-2.26%	3,038,222
Dec 11, 2025	12.82	12.83	12.39	12.39	12.39	-2.90%	3,058,765
Dec 10, 2025	13.06	13.17	12.71	12.76	12.76	-2.30%	2,631,018
Dec 9, 2025	13.18	13.33	13.06	13.06	13.06	-0.91%	1,913,944
Dec 8, 2025	13.09	13.25	13.07	13.18	13.18	0.84%	1,944,645
Dec 5, 2025	12.99	13.11	12.80	13.07	13.07	1.16%	1,822,299
Dec 4, 2025	13.20	13.28	12.86	12.92	12.92	-2.64%	2,218,306
Dec 3, 2025	13.24	13.37	13.13	13.27	13.27	0.30%	2,436,659
Dec 2, 2025	13.38	13.38	13.10	13.23	13.23	-1.19%	2,041,016
Dec 1, 2025	13.18	13.54	13.18	13.39	13.39	2.06%	3,078,438
Nov 28, 2025	13.00	13.14	12.89	13.12	13.12	0.69%	1,879,138
Nov 27, 2025	12.83	13.09	12.78	13.03	13.03	1.64%	2,103,219
Nov 26, 2025	12.95	13.14	12.76	12.82	12.82	-1.00%	2,035,638
Nov 25, 2025	12.97	13.13	12.80	12.95	12.95	0.47%	1,936,633
Nov 24, 2025	12.69	13.00	12.60	12.89	12.89	2.63%	3,233,502
Nov 21, 2025	13.13	13.29	12.50	12.56	12.56	-4.70%	4,318,182
Nov 20, 2025	13.58	13.62	13.16	13.18	13.18	-1.86%	3,587,740
Nov 19, 2025	13.62	13.97	13.35	13.43	13.43	-1.40%	3,837,952
Nov 18, 2025	13.90	13.90	13.58	13.62	13.62	-2.16%	3,004,269
Nov 17, 2025	13.93	13.95	13.73	13.92	13.92	0.58%	2,585,121
Nov 14, 2025	13.79	13.99	13.71	13.84	13.84	0.36%	3,619,969