SHE:002853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.80	28.00	26.61	27.70	27.70	0.40%	7,512,100
Jan 29, 2026	28.13	29.00	27.40	27.59	27.59	-2.09%	8,343,174
Jan 28, 2026	27.66	28.39	27.40	28.18	28.18	1.04%	6,806,863
Jan 27, 2026	26.81	28.99	26.81	27.89	27.89	3.60%	10,393,140
Jan 26, 2026	27.01	28.35	26.17	26.92	26.92	-0.44%	9,849,802
Jan 23, 2026	24.78	27.48	24.27	27.04	27.04	8.16%	12,996,350
Jan 22, 2026	23.21	25.53	22.88	25.00	25.00	7.71%	13,895,270
Jan 21, 2026	21.72	23.39	21.64	23.21	23.21	5.98%	8,804,250
Jan 20, 2026	22.15	22.24	21.45	21.90	21.90	-1.08%	5,362,149
Jan 19, 2026	22.18	22.40	21.45	22.14	22.14	-1.20%	6,062,768
Jan 16, 2026	22.80	23.21	21.97	22.41	22.41	-1.28%	9,051,544
Jan 15, 2026	23.29	23.50	22.22	22.70	22.70	-2.37%	11,729,350
Jan 14, 2026	22.51	23.29	22.12	23.25	23.25	2.51%	12,577,450
Jan 13, 2026	22.80	23.11	22.00	22.68	22.68	-0.53%	9,663,368
Jan 12, 2026	21.85	23.25	21.61	22.80	22.80	4.06%	15,876,068
Jan 9, 2026	22.01	22.45	21.61	21.91	21.91	-1.84%	13,484,118
Jan 8, 2026	24.00	24.29	21.90	22.32	22.32	-0.93%	23,537,510
Jan 7, 2026	20.75	22.53	20.30	22.53	22.53	10.01%	15,778,060
Jan 6, 2026	20.90	21.10	20.30	20.48	20.48	-2.24%	10,396,200
Jan 5, 2026	21.00	21.65	20.50	20.95	20.95	-0.05%	11,222,460
Dec 31, 2025	21.64	22.16	20.75	20.96	20.96	-2.96%	11,476,614
Dec 30, 2025	21.00	22.24	20.68	21.60	21.60	2.47%	16,704,450
Dec 29, 2025	22.72	23.48	20.89	21.08	21.08	-5.77%	20,717,350
Dec 26, 2025	20.18	22.37	19.84	22.37	22.37	9.98%	19,881,310
Dec 25, 2025	21.50	22.00	20.29	20.34	20.34	-7.04%	21,907,560
Dec 24, 2025	22.80	24.17	21.56	21.88	21.88	-4.04%	24,122,312
Dec 23, 2025	23.50	24.43	22.20	22.80	22.80	-6.21%	22,407,030
Dec 22, 2025	21.17	24.75	21.17	24.31	24.31	8.04%	27,545,260
Dec 19, 2025	21.93	23.78	20.62	22.50	22.50	4.07%	32,978,198
Dec 18, 2025	21.30	21.62	20.92	21.62	21.62	10.03%	5,631,001
Dec 17, 2025	18.11	19.65	16.34	19.65	19.65	10.02%	26,941,460
Dec 16, 2025	17.86	17.86	17.86	17.86	17.86	9.98%	2,621,062
Dec 8, 2025	15.03	16.24	14.86	16.24	16.24	10.03%	9,360,400
Dec 5, 2025	14.80	15.00	14.53	14.76	14.76	-0.27%	4,084,500
Dec 4, 2025	14.64	14.81	14.32	14.80	14.80	1.58%	3,635,600
Dec 3, 2025	14.83	14.99	14.46	14.57	14.57	-1.89%	3,716,800
Dec 2, 2025	14.91	15.15	14.46	14.85	14.85	1.02%	4,186,300
Dec 1, 2025	14.89	14.90	14.50	14.70	14.70	-0.34%	3,543,500
Nov 28, 2025	14.13	14.80	13.96	14.75	14.75	4.98%	4,282,350
Nov 27, 2025	14.03	14.24	13.90	14.05	14.05	-0.07%	2,509,700
Nov 26, 2025	13.85	14.41	13.80	14.06	14.06	1.52%	3,993,500
Nov 25, 2025	13.85	14.01	13.67	13.85	13.85	0.80%	4,374,700
Nov 24, 2025	14.36	14.37	13.66	13.74	13.74	-2.69%	4,650,700
Nov 21, 2025	14.28	14.70	13.83	14.12	14.12	-1.67%	7,108,550
Nov 20, 2025	14.21	14.63	14.05	14.36	14.36	1.06%	6,851,950
Nov 19, 2025	14.04	14.31	13.81	14.21	14.21	2.97%	8,024,300
Nov 18, 2025	14.20	14.40	13.70	13.80	13.80	-1.64%	8,630,062
Nov 17, 2025	13.50	14.14	13.40	14.03	14.03	0.36%	11,011,350
Nov 14, 2025	13.85	14.18	13.71	13.98	13.98	0.87%	4,244,600
Nov 13, 2025	13.48	13.99	13.30	13.86	13.86	2.82%	4,811,180