SHE:002840 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	9.60	9.66	9.57	9.66	9.66	0.63%	9,951,867
Jan 22, 2026	9.58	9.61	9.54	9.60	9.60	0.21%	9,446,940
Jan 21, 2026	9.63	9.64	9.51	9.58	9.58	-0.73%	11,729,810
Jan 20, 2026	9.56	9.73	9.54	9.65	9.65	0.94%	13,281,070
Jan 19, 2026	9.43	9.57	9.42	9.56	9.56	1.06%	8,044,943
Jan 16, 2026	9.55	9.58	9.45	9.46	9.46	-0.94%	11,305,290
Jan 15, 2026	9.64	9.66	9.53	9.55	9.55	-1.14%	10,724,310
Jan 14, 2026	9.69	9.78	9.56	9.66	9.66	-0.51%	16,376,860
Jan 13, 2026	9.82	9.83	9.68	9.71	9.71	-0.92%	13,825,050
Jan 12, 2026	9.69	9.81	9.68	9.80	9.80	1.03%	16,600,590
Jan 9, 2026	9.64	9.70	9.64	9.70	9.70	0.41%	12,108,840
Jan 8, 2026	9.63	9.68	9.58	9.66	9.66	0.21%	11,736,590
Jan 7, 2026	9.69	9.70	9.62	9.64	9.64	-0.52%	11,323,100
Jan 6, 2026	9.65	9.69	9.61	9.69	9.69	0.41%	11,626,800
Jan 5, 2026	9.60	9.66	9.53	9.65	9.65	0.31%	10,793,730
Dec 31, 2025	9.62	9.67	9.59	9.62	9.62	-1.03%	11,325,120
Dec 30, 2025	9.71	9.84	9.53	9.72	9.72	0.83%	21,041,580
Dec 29, 2025	9.45	9.80	9.39	9.64	9.64	2.23%	20,092,570
Dec 26, 2025	9.49	9.49	9.40	9.43	9.43	-0.42%	8,478,040
Dec 25, 2025	9.47	9.48	9.38	9.47	9.47	-0.11%	8,381,621
Dec 24, 2025	9.49	9.49	9.42	9.48	9.48	-0.11%	7,685,967
Dec 23, 2025	9.67	9.67	9.47	9.49	9.49	-1.96%	9,637,207
Dec 22, 2025	9.70	9.75	9.65	9.68	9.68	-0.10%	8,813,775
Dec 19, 2025	9.62	9.71	9.57	9.69	9.69	0.41%	11,700,980
Dec 18, 2025	9.62	9.69	9.59	9.65	9.65	-0.72%	9,691,247
Dec 17, 2025	9.87	9.88	9.64	9.72	9.72	1.46%	18,006,250
Dec 16, 2025	9.49	9.61	9.46	9.58	9.58	0.63%	11,012,230
Dec 15, 2025	9.40	9.56	9.35	9.52	9.52	1.82%	9,183,205
Dec 12, 2025	9.35	9.42	9.32	9.35	9.35	-0.11%	6,788,289
Dec 11, 2025	9.48	9.49	9.32	9.36	9.36	-1.16%	10,487,830
Dec 10, 2025	9.52	9.64	9.46	9.47	9.47	-1.04%	10,113,190
Dec 9, 2025	9.53	9.62	9.50	9.57	9.57	0.31%	8,836,648
Dec 8, 2025	9.49	9.55	9.44	9.54	9.54	0.21%	9,202,857
Dec 5, 2025	9.38	9.54	9.29	9.52	9.52	1.17%	10,325,850
Dec 4, 2025	9.61	9.61	9.35	9.41	9.41	-2.59%	15,380,760
Dec 3, 2025	9.81	9.83	9.66	9.66	9.66	-1.63%	12,836,579
Dec 2, 2025	9.86	9.87	9.78	9.82	9.82	-0.41%	10,742,130
Dec 1, 2025	9.88	9.91	9.82	9.86	9.86	-0.30%	11,540,260
Nov 28, 2025	9.85	9.89	9.76	9.89	9.89	0.41%	11,120,010
Nov 27, 2025	9.89	9.95	9.85	9.85	9.85	-0.71%	13,255,600
Nov 26, 2025	9.83	9.95	9.81	9.92	9.92	0.40%	14,575,770
Nov 25, 2025	9.79	9.90	9.76	9.88	9.88	0.20%	19,482,370
Nov 24, 2025	10.32	10.35	9.68	9.86	9.86	-5.65%	52,436,400
Nov 21, 2025	10.70	10.89	10.45	10.45	10.45	-3.60%	17,442,710
Nov 20, 2025	11.15	11.18	10.79	10.84	10.84	-3.21%	22,990,520
Nov 19, 2025	11.30	11.58	10.98	11.20	11.20	-1.50%	30,333,790
Nov 18, 2025	11.74	11.85	11.20	11.37	11.37	-4.05%	38,288,600
Nov 17, 2025	11.65	12.09	11.45	11.85	11.85	4.68%	55,736,990
Nov 14, 2025	11.19	11.55	11.19	11.32	11.32	0.80%	18,118,030
Nov 13, 2025	11.15	11.24	11.03	11.23	11.23	0.81%	10,649,790