SHE:002809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.76	15.69	13.33	15.33	15.33	7.50%	59,469,750
Jan 29, 2026	13.07	14.78	13.07	14.26	14.26	6.10%	51,991,750
Jan 28, 2026	12.83	13.89	12.80	13.44	13.44	1.20%	37,879,280
Jan 27, 2026	13.38	13.67	12.78	13.28	13.28	-6.48%	41,250,150
Jan 26, 2026	13.13	14.58	13.10	14.20	14.20	7.17%	52,485,456
Jan 23, 2026	12.60	13.49	12.56	13.25	13.25	1.30%	45,766,390
Jan 22, 2026	12.49	14.41	12.49	13.08	13.08	-1.73%	60,380,870
Jan 21, 2026	12.92	13.31	12.73	13.31	13.31	10.00%	27,529,065
Jan 20, 2026	11.00	12.10	10.92	12.10	12.10	10.00%	15,001,680
Jan 19, 2026	10.65	11.00	10.65	11.00	11.00	2.80%	5,717,760
Jan 16, 2026	10.81	10.85	10.65	10.70	10.70	-1.02%	4,368,100
Jan 15, 2026	10.83	10.88	10.73	10.81	10.81	-0.18%	3,489,310
Jan 14, 2026	10.82	10.95	10.61	10.83	10.83	-0.28%	5,991,835
Jan 13, 2026	10.90	11.00	10.80	10.86	10.86	-	4,594,687
Jan 12, 2026	10.88	10.95	10.79	10.86	10.86	0.46%	4,287,875
Jan 9, 2026	10.79	10.85	10.66	10.81	10.81	0.37%	3,905,680
Jan 8, 2026	10.57	10.82	10.54	10.77	10.77	1.99%	3,731,800
Jan 7, 2026	10.74	10.76	10.56	10.56	10.56	-1.68%	3,395,111
Jan 6, 2026	10.80	10.91	10.70	10.74	10.74	-	4,958,172
Jan 5, 2026	10.66	10.90	10.58	10.74	10.74	0.47%	4,195,438
Dec 31, 2025	10.69	10.80	10.46	10.69	10.69	0.09%	4,413,416
Dec 30, 2025	10.71	10.90	10.65	10.68	10.68	-0.93%	3,763,700
Dec 29, 2025	10.72	10.79	10.60	10.78	10.78	0.47%	2,741,262
Dec 26, 2025	10.82	10.90	10.70	10.73	10.73	-0.83%	3,204,255
Dec 25, 2025	10.83	10.83	10.66	10.82	10.82	0.65%	2,912,945
Dec 24, 2025	10.66	10.77	10.51	10.75	10.75	1.22%	3,156,226
Dec 23, 2025	10.67	10.69	10.46	10.62	10.62	-0.38%	2,760,160
Dec 22, 2025	10.78	10.85	10.64	10.66	10.66	-0.47%	3,334,405
Dec 19, 2025	10.45	10.74	10.41	10.71	10.71	2.49%	4,205,940
Dec 18, 2025	10.22	10.58	10.12	10.45	10.45	2.35%	5,111,655
Dec 17, 2025	10.20	10.27	10.01	10.21	10.21	0.10%	3,748,802
Dec 16, 2025	10.48	10.48	10.17	10.20	10.20	-2.67%	4,779,900
Dec 15, 2025	10.45	10.54	10.15	10.48	10.48	1.16%	4,932,768
Dec 12, 2025	10.50	10.75	10.36	10.36	10.36	-1.43%	5,594,241
Dec 11, 2025	10.94	10.96	10.47	10.51	10.51	-3.67%	5,235,060
Dec 10, 2025	11.16	11.19	10.86	10.91	10.91	-2.15%	3,585,395
Dec 9, 2025	11.28	11.29	11.13	11.15	11.15	-1.06%	3,057,745
Dec 8, 2025	11.32	11.44	11.16	11.27	11.27	-0.44%	3,756,004
Dec 5, 2025	11.12	11.39	11.03	11.32	11.32	1.80%	4,870,893
Dec 4, 2025	11.43	11.47	11.07	11.12	11.12	-2.63%	5,143,065
Dec 3, 2025	11.50	11.62	11.25	11.42	11.42	-0.78%	6,199,446
Dec 2, 2025	11.42	11.54	11.30	11.51	11.51	0.61%	3,453,755
Dec 1, 2025	11.39	11.65	11.32	11.44	11.44	0.35%	4,886,936
Nov 28, 2025	11.19	11.40	11.06	11.40	11.40	1.79%	3,339,070
Nov 27, 2025	11.08	11.27	10.92	11.20	11.20	1.91%	3,679,205
Nov 26, 2025	11.29	11.41	10.96	10.99	10.99	-2.57%	3,567,510
Nov 25, 2025	11.19	11.39	11.02	11.28	11.28	1.71%	4,516,625
Nov 24, 2025	10.80	11.19	10.72	11.09	11.09	4.03%	7,462,661
Nov 21, 2025	11.33	11.40	10.58	10.66	10.66	-6.41%	7,459,480
Nov 20, 2025	11.60	11.69	11.33	11.39	11.39	-1.13%	3,902,175