SHE:002809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.62	13.82	13.44	13.78	13.78	0.58%	15,294,130
Feb 26, 2026	14.08	14.28	13.65	13.70	13.70	-2.70%	17,934,812
Feb 25, 2026	14.13	14.40	13.98	14.08	14.08	-0.14%	26,034,910
Feb 24, 2026	13.01	14.10	13.00	14.10	14.10	9.98%	17,757,870
Feb 13, 2026	13.09	13.14	12.75	12.82	12.82	-0.08%	12,198,290
Feb 12, 2026	13.15	13.24	12.83	12.83	12.83	-3.02%	15,558,060
Feb 11, 2026	13.60	13.90	13.20	13.23	13.23	-2.36%	17,110,580
Feb 10, 2026	14.30	14.35	13.51	13.55	13.55	-4.98%	20,339,006
Feb 9, 2026	14.08	14.68	13.94	14.26	14.26	1.86%	26,176,803
Feb 6, 2026	13.92	14.70	13.45	14.00	14.00	-0.21%	27,901,630
Feb 5, 2026	14.40	14.96	13.75	14.03	14.03	-4.04%	33,988,750
Feb 4, 2026	15.00	16.00	14.33	14.62	14.62	-2.53%	46,320,600
Feb 3, 2026	13.50	15.20	13.50	15.00	15.00	7.37%	45,511,500
Feb 2, 2026	14.54	15.56	13.97	13.97	13.97	-8.87%	48,453,110
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