SHE:002811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	14.99	15.42	14.88	14.94	-	-0.47%	6,758,400
Jan 30, 2026	14.96	15.08	14.76	15.01	15.01	0.07%	5,619,307
Jan 29, 2026	15.40	15.44	14.90	15.00	15.00	-1.96%	5,931,100
Jan 28, 2026	15.77	15.78	15.23	15.30	15.30	-2.98%	7,634,059
Jan 27, 2026	16.14	16.20	15.44	15.77	15.77	-2.47%	7,372,000
Jan 26, 2026	16.54	16.59	16.02	16.17	16.17	-2.53%	7,024,500
Jan 23, 2026	16.61	17.06	16.47	16.59	16.59	-0.12%	5,847,800
Jan 22, 2026	16.74	16.82	16.39	16.61	16.61	-0.36%	5,183,271
Jan 21, 2026	16.30	17.10	16.08	16.67	16.67	1.34%	9,356,963
Jan 20, 2026	16.08	17.03	15.80	16.45	16.45	2.81%	11,042,100
Jan 19, 2026	16.18	16.41	15.85	16.00	16.00	-1.72%	6,818,950
Jan 16, 2026	15.94	16.76	15.94	16.28	16.28	2.97%	10,012,340
Jan 15, 2026	16.01	16.10	15.73	15.81	15.81	-1.68%	5,865,342
Jan 14, 2026	15.89	16.17	15.67	16.08	16.08	0.94%	8,957,200
Jan 13, 2026	16.33	16.47	15.93	15.93	15.93	-2.27%	8,007,750
Jan 12, 2026	16.11	16.42	15.80	16.30	16.30	1.18%	6,056,250
Jan 9, 2026	16.12	16.29	15.58	16.11	16.11	0.31%	8,615,540
Jan 8, 2026	15.42	16.30	15.33	16.06	16.06	4.22%	9,894,500
Jan 7, 2026	15.22	15.59	15.15	15.41	15.41	1.12%	7,692,500
Jan 6, 2026	15.11	15.45	15.05	15.24	15.24	0.20%	8,151,850
Jan 5, 2026	14.84	15.50	14.75	15.21	15.21	2.49%	10,240,350
Dec 31, 2025	14.84	15.09	14.66	14.84	14.84	0.07%	8,482,900
Dec 30, 2025	15.20	15.50	14.78	14.83	14.83	-3.01%	10,567,510
Dec 29, 2025	14.94	15.36	14.59	15.29	15.29	2.62%	10,655,050
Dec 26, 2025	14.58	15.08	14.45	14.90	14.90	1.64%	10,085,750
Dec 25, 2025	14.35	14.80	14.27	14.66	14.66	2.88%	8,150,650
Dec 24, 2025	14.10	14.32	13.89	14.25	14.25	1.64%	7,126,852
Dec 23, 2025	14.07	14.16	13.91	14.02	14.02	-0.28%	6,453,852
Dec 22, 2025	13.43	14.35	13.34	14.06	14.06	4.54%	14,425,700
Dec 19, 2025	12.97	13.62	12.89	13.45	13.45	4.34%	10,179,500
Dec 18, 2025	12.78	13.05	12.70	12.89	12.89	0.78%	6,043,600
Dec 17, 2025	12.98	12.98	12.56	12.79	12.79	-1.16%	7,092,250
Dec 16, 2025	13.24	13.32	12.83	12.94	12.94	-2.27%	6,991,900
Dec 15, 2025	13.21	13.44	13.01	13.24	13.24	0.23%	7,034,900
Dec 12, 2025	13.28	13.31	13.14	13.21	13.21	-0.38%	7,457,901
Dec 11, 2025	13.65	13.65	13.18	13.26	13.26	-2.86%	10,478,170
Dec 10, 2025	13.60	13.79	13.48	13.65	13.65	-	7,753,900
Dec 9, 2025	13.91	13.93	13.58	13.65	13.65	-1.66%	11,219,850
Dec 8, 2025	13.97	14.00	13.73	13.88	13.88	-0.36%	11,437,900
Dec 5, 2025	14.07	14.15	13.71	13.93	13.93	-1.69%	12,585,233
Dec 4, 2025	14.17	14.43	14.06	14.17	14.17	-0.35%	13,621,300
Dec 3, 2025	14.90	14.90	14.15	14.22	14.22	-3.98%	19,171,600
Dec 2, 2025	14.95	15.78	14.51	14.81	14.81	-0.94%	28,012,200
Dec 1, 2025	15.90	15.96	14.88	14.95	14.95	-7.60%	34,869,900
Nov 28, 2025	16.20	16.58	15.50	16.18	16.18	-3.29%	40,504,030
Nov 27, 2025	15.10	16.73	15.01	16.73	16.73	9.99%	45,495,080
Nov 26, 2025	15.37	16.20	15.17	15.21	15.21	-5.00%	45,901,020
Nov 25, 2025	14.59	16.41	14.35	16.01	16.01	7.31%	59,230,860
Nov 24, 2025	16.07	16.07	14.31	14.92	14.92	2.12%	59,105,920
Nov 21, 2025	13.51	14.61	13.51	14.61	14.61	10.02%	11,216,350