SHE:002849 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.27	20.15	19.17	19.83	19.83	3.44%	9,131,890
Jan 22, 2026	18.95	19.40	18.70	19.17	19.17	0.95%	10,110,650
Jan 21, 2026	18.55	19.10	18.46	18.99	18.99	2.43%	7,507,217
Jan 20, 2026	19.07	19.28	18.46	18.54	18.54	-1.54%	8,971,220
Jan 19, 2026	18.40	19.19	18.31	18.83	18.83	2.62%	13,257,240
Jan 16, 2026	18.50	18.63	18.06	18.35	18.35	0.66%	11,543,070
Jan 15, 2026	17.53	19.08	17.53	18.23	18.23	2.94%	14,936,480
Jan 14, 2026	17.84	18.00	17.38	17.71	17.71	-0.06%	12,522,270
Jan 13, 2026	18.17	18.43	17.64	17.72	17.72	-2.21%	19,935,735
Jan 12, 2026	17.79	18.51	17.17	18.12	18.12	3.25%	37,746,350
Jan 9, 2026	16.25	17.55	16.25	17.55	17.55	10.03%	10,795,530
Jan 8, 2026	16.15	16.35	15.80	15.95	15.95	-1.73%	14,000,360
Jan 7, 2026	16.43	16.72	16.18	16.23	16.23	-1.40%	8,633,330
Jan 6, 2026	16.44	16.57	16.16	16.46	16.46	0.24%	8,498,520
Jan 5, 2026	15.90	16.70	15.89	16.42	16.42	3.27%	11,000,160
Dec 31, 2025	15.75	16.00	15.49	15.90	15.90	1.08%	8,537,530
Dec 30, 2025	15.58	15.98	15.39	15.73	15.73	0.51%	7,838,550
Dec 29, 2025	15.97	15.97	15.25	15.65	15.65	-1.01%	9,992,673
Dec 26, 2025	15.77	15.91	15.55	15.81	15.81	0.76%	10,207,180
Dec 25, 2025	15.36	15.75	15.31	15.69	15.69	2.28%	11,179,230
Dec 24, 2025	15.24	15.57	15.17	15.34	15.34	0.07%	9,887,568
Dec 23, 2025	15.13	15.50	14.98	15.33	15.33	1.39%	16,865,440
Dec 22, 2025	14.79	15.22	14.13	15.12	15.12	1.75%	17,452,080
Dec 19, 2025	14.41	14.95	14.29	14.86	14.86	5.69%	22,128,310
Dec 18, 2025	13.08	14.41	13.03	14.06	14.06	6.76%	13,563,134
Dec 17, 2025	13.16	13.29	12.85	13.17	13.17	0.23%	4,485,100
Dec 16, 2025	13.48	13.59	13.14	13.14	13.14	-2.88%	4,526,200
Dec 15, 2025	13.61	13.67	13.37	13.53	13.53	-0.51%	3,598,530
Dec 12, 2025	13.67	13.90	13.58	13.60	13.60	-0.37%	3,169,840
Dec 11, 2025	13.95	13.96	13.65	13.65	13.65	-1.80%	4,387,554
Dec 10, 2025	14.10	14.10	13.85	13.90	13.90	-0.79%	4,201,890
Dec 9, 2025	14.19	14.27	14.01	14.01	14.01	-1.55%	4,509,412
Dec 8, 2025	14.04	14.32	13.94	14.23	14.23	2.97%	8,035,400
Dec 5, 2025	14.19	14.19	13.69	13.82	13.82	-3.56%	8,413,610
Dec 4, 2025	14.14	14.41	14.00	14.33	14.33	1.42%	8,273,850
Dec 3, 2025	14.28	14.33	14.10	14.13	14.13	-1.05%	4,039,930
Dec 2, 2025	14.24	14.37	14.12	14.28	14.28	0.21%	4,735,544
Dec 1, 2025	14.22	14.35	14.12	14.25	14.25	0.42%	5,323,840
Nov 28, 2025	13.93	14.31	13.78	14.19	14.19	1.21%	8,379,400
Nov 27, 2025	13.33	14.25	13.31	14.02	14.02	5.10%	12,024,100
Nov 26, 2025	13.59	13.65	13.33	13.34	13.34	-1.33%	3,617,610
Nov 25, 2025	13.37	13.69	13.28	13.52	13.52	1.27%	3,926,420
Nov 24, 2025	13.28	13.41	13.06	13.35	13.35	1.14%	3,756,620
Nov 21, 2025	13.72	13.85	13.15	13.20	13.20	-4.35%	5,583,236
Nov 20, 2025	14.02	14.09	13.80	13.80	13.80	-1.22%	4,547,295
Nov 19, 2025	14.25	14.30	13.93	13.97	13.97	-1.96%	5,161,130
Nov 18, 2025	14.19	14.48	14.18	14.25	14.25	0.14%	5,006,780
Nov 17, 2025	14.17	14.31	14.08	14.23	14.23	-0.14%	4,472,578
Nov 14, 2025	14.50	14.50	14.25	14.25	14.25	-0.84%	6,419,970
Nov 13, 2025	14.17	14.49	14.03	14.37	14.37	1.55%	7,853,276