SHE:002843 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.91	18.08	17.75	17.80	17.80	-0.67%	5,473,489
Feb 5, 2026	18.27	18.30	17.90	17.92	17.92	-2.34%	4,729,266
Feb 4, 2026	18.05	18.40	18.00	18.35	18.35	1.94%	6,203,432
Feb 3, 2026	17.73	18.20	17.73	18.00	18.00	1.64%	5,594,622
Feb 2, 2026	17.99	18.15	17.60	17.71	17.71	-2.59%	5,373,238
Jan 30, 2026	18.00	18.18	17.74	18.18	18.18	0.39%	6,803,067
Jan 29, 2026	18.50	18.79	18.00	18.11	18.11	-2.42%	11,048,720
Jan 28, 2026	19.48	19.55	18.56	18.56	18.56	-8.07%	20,658,030
Jan 27, 2026	22.13	22.13	19.97	20.19	20.19	-9.01%	23,846,370
Jan 26, 2026	21.76	22.38	21.35	22.19	22.19	2.02%	15,457,540
Jan 23, 2026	21.62	21.99	21.50	21.75	21.75	-0.05%	11,062,440
Jan 22, 2026	21.84	22.02	21.54	21.76	21.76	-0.78%	7,652,905
Jan 21, 2026	21.43	21.94	21.21	21.93	21.93	1.01%	9,485,326
Jan 20, 2026	22.06	22.30	21.41	21.71	21.71	-1.63%	9,640,041
Jan 19, 2026	22.00	22.19	21.73	22.07	22.07	1.33%	13,429,310
Jan 16, 2026	21.63	21.87	21.22	21.78	21.78	0.74%	12,925,400
Jan 15, 2026	21.90	22.56	21.34	21.62	21.62	-1.64%	15,400,670
Jan 14, 2026	21.38	22.57	21.16	21.98	21.98	2.81%	22,359,430
Jan 13, 2026	21.76	22.13	21.31	21.38	21.38	-3.69%	16,316,340
Jan 12, 2026	22.00	22.36	21.59	22.20	22.20	2.12%	25,966,910
Jan 9, 2026	21.50	21.74	20.90	21.74	21.74	-1.27%	34,484,260
Jan 8, 2026	20.10	22.02	20.08	22.02	22.02	9.99%	26,126,600
Jan 7, 2026	20.21	20.24	19.95	20.02	20.02	-1.23%	8,603,947
Jan 6, 2026	20.00	20.49	19.90	20.27	20.27	1.00%	12,139,650
Jan 5, 2026	19.92	20.18	19.85	20.07	20.07	0.15%	11,186,337
Dec 31, 2025	20.40	20.72	20.04	20.04	20.04	-2.15%	12,271,240
Dec 30, 2025	20.31	20.93	20.27	20.48	20.48	-1.21%	19,985,350
Dec 29, 2025	21.00	21.62	20.29	20.73	20.73	3.03%	32,245,200
Dec 26, 2025	19.90	20.41	19.65	20.12	20.12	0.60%	18,793,600
Dec 25, 2025	19.80	20.14	19.60	20.00	20.00	1.11%	17,253,760
Dec 24, 2025	19.50	19.90	19.24	19.78	19.78	-0.80%	24,852,746
Dec 23, 2025	18.07	19.94	18.00	19.94	19.94	9.98%	17,956,990
Dec 22, 2025	17.86	18.23	17.79	18.13	18.13	1.63%	3,859,571
Dec 19, 2025	17.70	18.01	17.70	17.84	17.84	0.62%	3,167,900
Dec 18, 2025	17.55	18.03	17.50	17.73	17.73	0.34%	3,757,915
Dec 17, 2025	17.31	17.68	17.18	17.67	17.67	1.61%	4,328,000
Dec 16, 2025	17.81	17.97	17.10	17.39	17.39	-3.28%	5,880,027
Dec 15, 2025	18.05	18.19	17.78	17.98	17.98	-0.39%	3,098,700
Dec 12, 2025	17.84	18.22	17.70	18.05	18.05	1.18%	3,918,100
Dec 11, 2025	18.25	18.48	17.84	17.84	17.84	-2.83%	4,782,700
Dec 10, 2025	18.70	19.25	18.13	18.36	18.36	-3.37%	5,475,187
Dec 9, 2025	18.78	19.17	18.69	19.00	19.00	0.74%	4,289,734
Dec 8, 2025	18.70	19.14	18.70	18.86	18.86	1.07%	5,271,900
Dec 5, 2025	18.26	18.67	18.08	18.66	18.66	2.19%	4,146,800
Dec 4, 2025	18.55	18.63	18.09	18.26	18.26	-1.56%	4,584,800
Dec 3, 2025	18.97	19.04	18.46	18.55	18.55	-2.27%	4,460,714
Dec 2, 2025	19.31	19.35	18.95	18.98	18.98	-1.30%	3,630,857
Dec 1, 2025	19.02	19.44	18.95	19.23	19.23	1.16%	4,256,096
Nov 28, 2025	19.00	19.13	18.81	19.01	19.01	-0.42%	3,855,700
Nov 27, 2025	19.17	19.35	18.91	19.09	19.09	0.10%	4,091,687