SHE:002824 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	23.41	23.66	22.88	23.30	23.30	-1.44%	16,512,170
Jan 22, 2026	23.44	24.30	22.90	23.64	23.64	6.87%	25,354,684
Jan 21, 2026	20.92	22.61	20.56	22.12	22.12	5.53%	22,713,830
Jan 20, 2026	21.70	22.18	20.77	20.96	20.96	-3.50%	23,517,640
Jan 19, 2026	20.15	22.29	20.01	21.72	21.72	7.21%	29,545,520
Jan 16, 2026	19.03	20.43	18.93	20.26	20.26	6.69%	16,891,920
Jan 15, 2026	18.69	19.13	18.69	18.99	18.99	0.53%	5,404,941
Jan 14, 2026	19.30	19.43	18.55	18.89	18.89	-1.51%	8,423,926
Jan 13, 2026	19.52	19.61	19.16	19.18	19.18	-2.09%	6,664,938
Jan 12, 2026	19.74	19.82	19.28	19.59	19.59	0.51%	7,651,902
Jan 9, 2026	19.09	19.49	19.05	19.49	19.49	1.99%	7,772,335
Jan 8, 2026	19.02	19.25	18.90	19.11	19.11	0.21%	6,053,032
Jan 7, 2026	19.20	19.30	18.97	19.07	19.07	-0.83%	5,159,356
Jan 6, 2026	19.30	19.39	19.10	19.23	19.23	0.26%	5,884,503
Jan 5, 2026	19.50	19.68	19.08	19.18	19.18	-1.13%	5,831,907
Dec 31, 2025	19.61	19.74	19.35	19.40	19.40	-1.22%	6,413,435
Dec 30, 2025	19.60	19.90	19.42	19.64	19.64	-0.51%	8,129,532
Dec 29, 2025	20.10	20.18	19.20	19.74	19.74	-1.25%	18,779,970
Dec 26, 2025	19.12	21.04	19.00	19.99	19.99	4.50%	24,352,000
Dec 25, 2025	18.55	19.63	18.34	19.13	19.13	2.63%	8,426,815
Dec 24, 2025	18.16	18.78	18.04	18.64	18.64	2.59%	4,586,520
Dec 23, 2025	18.13	18.30	18.09	18.17	18.17	0.28%	3,027,421
Dec 22, 2025	17.85	18.20	17.78	18.12	18.12	1.97%	3,383,692
Dec 19, 2025	17.66	17.85	17.56	17.77	17.77	1.08%	2,323,977
Dec 18, 2025	17.60	17.84	17.41	17.58	17.58	-0.11%	3,214,587
Dec 17, 2025	17.28	17.64	17.06	17.60	17.60	1.79%	3,153,147
Dec 16, 2025	17.60	17.66	17.14	17.29	17.29	-2.32%	3,677,442
Dec 15, 2025	17.84	17.94	17.60	17.70	17.70	-0.78%	3,178,882
Dec 12, 2025	17.98	18.05	17.76	17.84	17.84	-0.11%	2,595,405
Dec 11, 2025	18.31	18.46	17.85	17.86	17.86	-1.92%	3,701,782
Dec 10, 2025	18.31	18.49	18.02	18.21	18.21	-0.55%	3,386,491
Dec 9, 2025	18.52	18.94	18.25	18.31	18.31	-1.93%	4,086,843
Dec 8, 2025	18.96	19.17	18.62	18.67	18.67	-1.01%	3,474,472
Dec 5, 2025	18.35	18.90	18.31	18.86	18.86	2.50%	3,381,272
Dec 4, 2025	18.61	18.80	18.31	18.40	18.40	-2.18%	3,502,772
Dec 3, 2025	18.58	18.94	18.57	18.81	18.81	1.35%	4,223,147
Dec 2, 2025	18.61	18.93	18.44	18.56	18.56	-0.75%	3,416,880
Dec 1, 2025	18.40	19.05	18.38	18.70	18.70	1.74%	4,953,127
Nov 28, 2025	17.96	18.52	17.96	18.38	18.38	1.94%	4,090,560
Nov 27, 2025	18.00	18.30	17.81	18.03	18.03	-1.42%	4,518,520
Nov 26, 2025	18.83	18.98	18.24	18.29	18.29	-2.71%	5,439,862
Nov 25, 2025	18.68	19.16	18.42	18.80	18.80	1.68%	4,881,466
Nov 24, 2025	18.32	18.73	18.18	18.49	18.49	2.78%	5,233,290
Nov 21, 2025	18.99	19.27	17.97	17.99	17.99	-7.12%	6,638,929
Nov 20, 2025	19.30	19.75	19.25	19.37	19.37	0.73%	4,466,586
Nov 19, 2025	19.65	19.95	19.09	19.23	19.23	-2.48%	5,329,153
Nov 18, 2025	20.15	20.31	19.56	19.72	19.72	-2.95%	9,081,530
Nov 17, 2025	20.13	20.89	19.87	20.32	20.32	0.94%	12,895,010
Nov 14, 2025	19.90	20.55	19.80	20.13	20.13	0.15%	5,781,071
Nov 13, 2025	19.92	20.15	19.78	20.10	20.10	0.95%	5,448,218