SHE:002806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.19	13.72	13.10	13.52	13.52	3.05%	12,061,590
Jan 21, 2026	12.96	13.16	12.89	13.12	13.12	0.69%	6,172,492
Jan 20, 2026	13.18	13.22	12.94	13.03	13.03	-1.51%	8,727,593
Jan 19, 2026	12.94	13.38	12.89	13.23	13.23	2.72%	14,794,790
Jan 16, 2026	12.75	13.12	12.70	12.88	12.88	0.94%	8,390,005
Jan 15, 2026	12.49	12.96	12.40	12.76	12.76	1.75%	12,431,310
Jan 14, 2026	12.60	12.69	12.36	12.54	12.54	-0.48%	11,925,880
Jan 13, 2026	12.58	12.69	12.49	12.60	12.60	0.16%	10,069,830
Jan 12, 2026	12.45	12.58	12.39	12.58	12.58	0.64%	13,476,463
Jan 9, 2026	12.50	12.62	12.40	12.50	12.50	0.08%	8,418,866
Jan 8, 2026	12.41	12.56	12.33	12.49	12.49	0.48%	6,719,569
Jan 7, 2026	12.66	12.66	12.35	12.43	12.43	-1.89%	7,857,571
Jan 6, 2026	12.44	12.90	12.41	12.67	12.67	1.85%	9,927,754
Jan 5, 2026	12.47	12.56	12.35	12.44	12.44	-0.16%	6,957,610
Dec 31, 2025	12.46	12.55	12.21	12.46	12.46	0.40%	7,422,532
Dec 30, 2025	12.45	12.63	12.35	12.41	12.41	-0.32%	6,562,400
Dec 29, 2025	12.51	12.52	12.27	12.45	12.45	-0.16%	6,736,800
Dec 26, 2025	12.56	12.64	12.35	12.47	12.47	0.08%	9,749,214
Dec 25, 2025	12.70	12.99	12.35	12.46	12.46	1.88%	15,658,620
Dec 24, 2025	12.08	12.25	11.93	12.23	12.23	2.34%	5,966,280
Dec 23, 2025	12.28	12.40	11.94	11.95	11.95	-2.69%	6,473,339
Dec 22, 2025	12.30	12.44	12.22	12.28	12.28	0.57%	7,969,100
Dec 19, 2025	11.85	12.25	11.83	12.21	12.21	3.04%	8,431,916
Dec 18, 2025	11.60	11.96	11.51	11.85	11.85	1.63%	6,987,759
Dec 17, 2025	11.60	11.68	11.38	11.66	11.66	0.09%	7,362,200
Dec 16, 2025	11.95	12.06	11.60	11.65	11.65	-2.43%	7,240,156
Dec 15, 2025	11.86	12.05	11.74	11.94	11.94	0.25%	5,767,029
Dec 12, 2025	11.90	12.10	11.80	11.91	11.91	0.17%	8,216,012
Dec 11, 2025	12.15	12.18	11.89	11.89	11.89	-2.14%	7,723,839
Dec 10, 2025	12.41	12.44	12.02	12.15	12.15	-0.90%	8,995,754
Dec 9, 2025	12.47	12.50	12.20	12.26	12.26	-2.39%	13,076,030
Dec 8, 2025	12.71	12.74	12.40	12.56	12.56	-1.10%	16,049,170
Dec 5, 2025	12.67	12.84	12.48	12.70	12.70	0.16%	14,211,440
Dec 4, 2025	13.40	13.52	12.68	12.68	12.68	-6.42%	20,973,540
Dec 3, 2025	13.68	13.89	13.28	13.55	13.55	-2.52%	22,605,579
Dec 2, 2025	14.36	14.36	13.43	13.90	13.90	-4.40%	41,293,820
Dec 1, 2025	14.54	14.54	13.92	14.54	14.54	9.98%	42,504,297
Nov 21, 2025	13.40	13.98	13.22	13.22	13.22	-4.13%	32,331,980
Nov 20, 2025	13.30	14.37	13.30	13.79	13.79	5.59%	44,006,790
Nov 19, 2025	13.89	14.50	13.01	13.06	13.06	-3.40%	33,533,500
Nov 18, 2025	13.78	13.78	13.45	13.52	13.52	-2.59%	23,230,090
Nov 17, 2025	14.71	14.71	13.66	13.88	13.88	-8.50%	50,457,120
Nov 14, 2025	13.69	15.17	13.69	15.17	15.17	10.01%	23,666,140
Nov 13, 2025	13.18	13.89	13.05	13.79	13.79	4.63%	12,278,510
Nov 12, 2025	13.41	13.45	13.00	13.18	13.18	-1.57%	8,096,230
Nov 11, 2025	13.41	13.60	13.25	13.39	13.39	0.30%	12,079,350
Nov 10, 2025	13.37	13.59	13.26	13.35	13.35	-0.30%	7,154,372
Nov 7, 2025	13.39	13.57	13.29	13.39	13.39	-0.07%	7,146,876
Nov 6, 2025	13.31	13.50	12.98	13.40	13.40	0.98%	10,256,330
Nov 5, 2025	13.07	13.39	12.94	13.27	13.27	1.45%	8,810,417