SHE:002830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	24.42	25.58	22.59	25.58	25.58	10.02%	14,921,430
Jan 30, 2026	21.00	23.25	20.80	23.25	23.25	9.98%	6,128,402
Jan 29, 2026	20.85	21.70	20.72	21.14	21.14	1.05%	4,507,900
Jan 28, 2026	21.13	21.50	20.89	20.92	20.92	-1.32%	4,969,650
Jan 27, 2026	20.88	21.53	20.60	21.20	21.20	0.43%	4,375,641
Jan 26, 2026	21.18	21.54	20.53	21.11	21.11	-0.75%	5,095,400
Jan 23, 2026	20.81	21.28	20.57	21.27	21.27	1.58%	5,946,400
Jan 22, 2026	20.74	21.11	20.50	20.94	20.94	1.01%	5,673,000
Jan 21, 2026	20.93	20.93	20.55	20.73	20.73	-1.00%	4,347,800
Jan 20, 2026	20.97	21.73	20.68	20.94	20.94	-1.32%	7,353,400
Jan 19, 2026	21.12	21.89	20.80	21.22	21.22	-4.50%	10,624,670
Jan 16, 2026	20.20	22.22	20.20	22.22	22.22	10.00%	5,543,575
Jan 15, 2026	20.07	20.54	19.81	20.20	20.20	0.50%	3,501,300
Jan 14, 2026	20.24	20.39	19.65	20.10	20.10	-1.47%	4,895,900
Jan 13, 2026	20.00	20.87	19.77	20.40	20.40	2.62%	5,169,400
Jan 12, 2026	20.07	20.07	19.58	19.88	19.88	-0.50%	3,754,600
Jan 9, 2026	19.89	20.09	19.31	19.98	19.98	0.81%	4,240,200
Jan 8, 2026	19.37	20.10	19.37	19.82	19.82	1.48%	3,719,700
Jan 7, 2026	19.38	20.00	19.00	19.53	19.53	1.19%	5,353,700
Jan 6, 2026	19.38	19.78	19.15	19.30	19.30	-0.62%	3,617,800
Jan 5, 2026	19.50	19.96	19.30	19.42	19.42	-0.41%	3,392,730
Dec 31, 2025	20.06	20.18	19.36	19.50	19.50	-2.55%	2,853,400
Dec 30, 2025	20.01	20.33	19.68	20.01	20.01	-0.60%	3,150,500
Dec 29, 2025	20.37	20.41	19.69	20.13	20.13	-0.74%	3,683,900
Dec 26, 2025	20.72	21.49	20.17	20.28	20.28	-2.69%	5,344,900
Dec 25, 2025	19.59	21.13	19.50	20.84	20.84	5.41%	9,555,864
Dec 24, 2025	19.20	20.13	18.71	19.77	19.77	2.75%	7,619,900
Dec 23, 2025	19.62	19.73	19.14	19.24	19.24	-1.84%	3,159,100
Dec 22, 2025	19.80	20.18	19.50	19.60	19.60	-	3,903,400
Dec 19, 2025	18.85	19.75	18.65	19.60	19.60	4.03%	4,250,603
Dec 18, 2025	18.60	19.09	18.41	18.84	18.84	0.80%	3,117,700
Dec 17, 2025	18.81	18.98	18.40	18.69	18.69	-0.64%	3,612,000
Dec 16, 2025	18.77	19.16	18.26	18.81	18.81	-0.74%	3,761,334
Dec 15, 2025	18.68	19.16	18.32	18.95	18.95	1.34%	4,496,199
Dec 12, 2025	18.31	19.40	17.70	18.70	18.70	-0.74%	7,850,289
Dec 11, 2025	20.10	20.22	18.84	18.84	18.84	-9.99%	10,377,163
Dec 10, 2025	22.40	23.81	20.63	20.93	20.93	-6.56%	14,666,960
Dec 9, 2025	21.60	22.76	21.53	22.40	22.40	-3.82%	10,887,840
Dec 8, 2025	21.45	24.58	20.68	23.29	23.29	2.78%	19,106,460
Dec 5, 2025	21.01	22.66	21.01	22.66	22.66	10.00%	12,395,390
Dec 4, 2025	18.60	20.60	18.31	20.60	20.60	9.98%	4,188,730
Dec 3, 2025	18.91	18.95	18.40	18.73	18.73	-0.95%	2,409,246
Dec 2, 2025	18.97	19.20	18.70	18.91	18.91	-0.21%	2,618,600
Dec 1, 2025	18.98	19.27	18.82	18.95	18.95	0.26%	2,828,800
Nov 28, 2025	18.77	18.98	18.52	18.90	18.90	0.75%	3,511,200
Nov 27, 2025	17.98	19.00	17.80	18.76	18.76	4.57%	4,816,300
Nov 26, 2025	18.12	18.48	17.80	17.94	17.94	-0.99%	3,385,800
Nov 25, 2025	18.22	18.69	17.91	18.12	18.12	1.29%	3,478,300
Nov 24, 2025	17.47	18.44	17.35	17.89	17.89	2.76%	4,418,200
Nov 21, 2025	18.15	18.57	17.41	17.41	17.41	-4.92%	3,940,600