SHE:002842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.77	23.26	20.85	22.28	22.28	2.30%	53,640,540
Jan 22, 2026	22.38	23.12	21.39	21.78	21.78	-3.63%	54,396,380
Jan 21, 2026	20.81	22.72	20.33	22.60	22.60	7.93%	60,203,810
Jan 20, 2026	20.10	21.15	18.31	20.94	20.94	4.18%	77,005,520
Jan 19, 2026	19.00	20.78	18.66	20.10	20.10	4.15%	62,656,880
Jan 16, 2026	18.95	20.12	18.30	19.30	19.30	0.84%	74,063,050
Jan 15, 2026	17.38	19.14	17.38	19.14	19.14	10.00%	61,799,630
Jan 14, 2026	16.01	17.55	16.01	17.40	17.40	9.09%	74,286,330
Jan 13, 2026	16.26	16.42	15.76	15.95	15.95	-1.66%	39,692,020
Jan 12, 2026	16.85	17.00	15.83	16.22	16.22	-1.99%	54,962,580
Jan 9, 2026	15.80	17.12	15.68	16.55	16.55	4.75%	53,651,950
Jan 8, 2026	16.25	16.53	15.60	15.80	15.80	-4.42%	55,306,810
Jan 7, 2026	15.33	16.53	15.17	16.53	16.53	9.98%	37,990,110
Jan 6, 2026	14.61	15.52	14.42	15.03	15.03	5.03%	42,183,840
Jan 5, 2026	14.51	14.80	14.05	14.31	14.31	-1.04%	26,757,510
Dec 31, 2025	14.71	15.00	14.42	14.46	14.46	-1.63%	29,219,880
Dec 30, 2025	14.51	15.06	14.30	14.70	14.70	-1.14%	40,589,250
Dec 29, 2025	14.92	15.34	14.60	14.87	14.87	1.92%	61,176,930
Dec 26, 2025	13.79	14.91	13.53	14.59	14.59	7.68%	79,393,040
Dec 25, 2025	13.85	13.99	13.46	13.55	13.55	-3.76%	51,475,080
Dec 24, 2025	15.30	15.44	13.88	14.08	14.08	-6.63%	88,276,840
Dec 23, 2025	13.94	15.08	13.90	15.08	15.08	9.99%	53,045,870
Dec 22, 2025	12.89	13.92	12.84	13.71	13.71	8.38%	79,826,930
Dec 19, 2025	12.06	12.80	11.91	12.65	12.65	4.89%	35,749,104
Dec 18, 2025	11.93	12.38	11.88	12.06	12.06	-1.23%	30,805,457
Dec 17, 2025	12.06	12.46	11.74	12.21	12.21	1.92%	44,193,820
Dec 16, 2025	11.89	12.19	11.75	11.98	11.98	0.34%	23,782,600
Dec 15, 2025	11.42	11.97	11.36	11.94	11.94	3.56%	22,363,800
Dec 12, 2025	11.74	11.80	11.43	11.53	11.53	0.09%	10,856,370
Dec 11, 2025	11.72	11.81	11.48	11.52	11.52	-0.60%	12,728,530
Dec 10, 2025	11.65	11.73	11.49	11.59	11.59	-0.52%	8,118,574
Dec 9, 2025	11.74	11.95	11.57	11.65	11.65	-1.35%	10,723,500
Dec 8, 2025	11.91	11.98	11.56	11.81	11.81	1.11%	14,295,250
Dec 5, 2025	11.15	11.68	11.10	11.68	11.68	4.57%	19,538,890
Dec 4, 2025	11.29	11.41	11.09	11.17	11.17	-0.53%	11,829,680
Dec 3, 2025	11.16	11.39	10.95	11.23	11.23	-0.88%	14,288,800
Dec 2, 2025	11.23	11.57	11.13	11.33	11.33	1.07%	14,447,580
Dec 1, 2025	11.38	11.46	11.12	11.21	11.21	-0.44%	11,712,900
Nov 28, 2025	10.85	11.29	10.79	11.26	11.26	3.49%	13,139,500
Nov 27, 2025	11.10	11.15	10.85	10.88	10.88	-1.45%	9,434,450
Nov 26, 2025	11.00	11.32	11.00	11.04	11.04	0.64%	11,618,590
Nov 25, 2025	11.00	11.18	10.93	10.97	10.97	0.37%	8,315,800
Nov 24, 2025	10.80	10.97	10.66	10.93	10.93	2.25%	10,767,000
Nov 21, 2025	11.39	11.39	10.69	10.69	10.69	-7.37%	19,432,190
Nov 20, 2025	11.75	11.88	11.45	11.54	11.54	-0.60%	15,838,810
Nov 19, 2025	11.96	12.30	11.43	11.61	11.61	-2.93%	27,446,850
Nov 18, 2025	11.68	12.60	11.56	11.96	11.96	2.49%	41,025,830
Nov 17, 2025	11.46	11.70	11.43	11.67	11.67	1.21%	10,259,630
Nov 14, 2025	11.50	11.70	11.36	11.53	11.53	-0.77%	10,135,400
Nov 13, 2025	11.32	11.84	11.32	11.62	11.62	2.83%	16,311,700