SHE:002820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.61	12.67	12.54	12.63	12.63	0.32%	6,728,220
Jan 22, 2026	12.49	12.60	12.41	12.59	12.59	0.72%	6,099,420
Jan 21, 2026	12.39	12.53	12.22	12.50	12.50	0.40%	6,785,920
Jan 20, 2026	12.51	12.60	12.42	12.45	12.45	-0.48%	8,173,582
Jan 19, 2026	12.15	12.51	12.10	12.51	12.51	2.54%	10,740,840
Jan 16, 2026	12.39	12.45	12.16	12.20	12.20	-1.53%	7,669,640
Jan 15, 2026	12.30	12.50	12.22	12.39	12.39	0.41%	8,524,120
Jan 14, 2026	12.24	12.43	12.15	12.34	12.34	0.82%	10,079,860
Jan 13, 2026	12.51	12.64	12.22	12.24	12.24	-2.08%	10,821,400
Jan 12, 2026	12.31	12.53	12.25	12.50	12.50	1.46%	10,707,290
Jan 9, 2026	12.26	12.33	12.13	12.32	12.32	0.49%	10,465,960
Jan 8, 2026	12.07	12.36	11.95	12.26	12.26	1.66%	11,109,280
Jan 7, 2026	12.13	12.17	11.91	12.06	12.06	-0.58%	9,259,040
Jan 6, 2026	12.06	12.16	12.00	12.13	12.13	0.92%	8,531,500
Jan 5, 2026	12.06	12.13	11.96	12.02	12.02	-0.25%	8,152,780
Dec 31, 2025	12.02	12.09	11.81	12.05	12.05	0.58%	8,284,800
Dec 30, 2025	12.10	12.16	11.88	11.98	11.98	-1.72%	8,851,062
Dec 29, 2025	12.43	12.44	12.00	12.19	12.19	-1.69%	10,877,100
Dec 26, 2025	12.45	12.53	12.36	12.40	12.40	-0.32%	9,224,100
Dec 25, 2025	12.71	12.77	12.33	12.44	12.44	-2.05%	12,950,600
Dec 24, 2025	12.81	12.89	12.54	12.70	12.70	-0.63%	10,781,730
Dec 23, 2025	13.30	13.34	12.76	12.78	12.78	-2.96%	14,330,840
Dec 22, 2025	13.26	13.35	13.09	13.17	13.17	-0.68%	16,245,050
Dec 19, 2025	12.60	13.26	12.37	13.26	13.26	4.91%	25,230,210
Dec 18, 2025	12.62	12.93	12.50	12.64	12.64	0.16%	21,724,860
Dec 17, 2025	12.49	13.36	12.16	12.62	12.62	3.78%	31,999,560
Dec 16, 2025	12.01	12.76	11.99	12.16	12.16	1.25%	16,819,560
Dec 15, 2025	11.98	12.19	11.83	12.01	12.01	1.78%	9,693,400
Dec 12, 2025	12.16	12.22	11.74	11.80	11.80	-2.96%	9,979,900
Dec 11, 2025	12.64	12.78	12.11	12.16	12.16	-4.10%	12,719,680
Dec 10, 2025	13.08	13.33	12.66	12.68	12.68	-2.61%	14,199,140
Dec 9, 2025	12.84	13.26	12.68	13.02	13.02	1.17%	13,147,680
Dec 8, 2025	13.20	13.20	12.70	12.87	12.87	-1.30%	12,356,460
Dec 5, 2025	12.98	13.33	12.84	13.04	13.04	1.32%	12,682,060
Dec 4, 2025	13.42	13.60	12.87	12.87	12.87	-5.09%	13,720,230
Dec 3, 2025	13.76	13.79	13.24	13.56	13.56	-0.15%	14,325,300
Dec 2, 2025	13.35	13.72	13.20	13.58	13.58	1.34%	13,500,300
Dec 1, 2025	13.28	13.58	13.20	13.40	13.40	1.06%	11,675,000
Nov 28, 2025	13.09	13.28	12.83	13.26	13.26	2.08%	12,900,100
Nov 27, 2025	13.00	13.23	12.80	12.99	12.99	0.46%	12,074,400
Nov 26, 2025	12.87	13.12	12.79	12.93	12.93	0.47%	10,316,200
Nov 25, 2025	12.79	12.97	12.61	12.87	12.87	1.34%	7,608,620
Nov 24, 2025	12.89	13.18	12.52	12.70	12.70	0.16%	8,485,800
Nov 21, 2025	13.36	13.55	12.65	12.68	12.68	-5.51%	11,569,180
Nov 20, 2025	13.85	13.95	13.26	13.42	13.42	-2.04%	10,743,110
Nov 19, 2025	13.88	14.10	13.66	13.70	13.70	-1.08%	8,938,020
Nov 18, 2025	14.14	14.28	13.73	13.85	13.85	-1.63%	11,336,580
Nov 17, 2025	13.92	14.24	13.92	14.08	14.08	0.57%	13,134,500
Nov 14, 2025	14.39	14.59	14.00	14.00	14.00	-2.64%	17,347,180
Nov 13, 2025	14.16	14.45	13.90	14.38	14.38	0.56%	25,746,140