SHE:002856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.01	15.95	15.01	15.71	-	2.61%	2,531,880
Feb 2, 2026	15.18	15.73	15.00	15.31	15.31	1.59%	6,538,803
Jan 30, 2026	15.01	15.30	14.93	15.07	15.07	0.74%	5,303,000
Jan 29, 2026	15.10	15.56	14.87	14.96	14.96	-1.51%	5,331,000
Jan 28, 2026	15.54	16.19	15.08	15.19	15.19	-2.25%	5,259,800
Jan 27, 2026	15.68	15.82	15.00	15.54	15.54	-0.51%	5,989,332
Jan 26, 2026	15.45	15.97	15.29	15.62	15.62	1.10%	6,079,060
Jan 23, 2026	15.27	15.60	14.98	15.45	15.45	0.91%	5,129,880
Jan 22, 2026	15.21	15.45	14.91	15.31	15.31	0.86%	5,222,220
Jan 21, 2026	14.68	15.49	14.62	15.18	15.18	3.62%	5,810,998
Jan 20, 2026	14.91	14.99	14.52	14.65	14.65	-0.95%	5,222,420
Jan 19, 2026	14.57	14.90	14.12	14.79	14.79	2.35%	6,634,800
Jan 16, 2026	14.80	15.05	14.19	14.45	14.45	-1.57%	7,890,420
Jan 15, 2026	15.00	15.30	14.52	14.68	14.68	-2.33%	8,058,520
Jan 14, 2026	14.52	15.20	14.25	15.03	15.03	5.10%	13,215,580
Jan 13, 2026	14.44	15.30	14.14	14.30	14.30	-2.05%	18,333,300
Jan 12, 2026	13.30	14.60	13.30	14.60	14.60	10.02%	13,539,142
Jan 9, 2026	12.72	13.40	12.51	13.27	13.27	4.90%	9,054,404
Jan 8, 2026	12.47	12.85	12.20	12.65	12.65	1.44%	7,707,924
Jan 7, 2026	12.16	12.66	12.05	12.47	12.47	2.47%	7,346,600
Jan 6, 2026	12.39	12.46	12.08	12.17	12.17	-0.25%	7,572,740
Jan 5, 2026	11.81	12.68	11.68	12.20	12.20	3.30%	11,752,620
Dec 31, 2025	12.08	12.18	11.55	11.81	11.81	-0.34%	9,828,000
Dec 30, 2025	12.06	12.33	11.75	11.85	11.85	-2.23%	10,996,700
Dec 29, 2025	12.87	13.06	11.89	12.12	12.12	-6.84%	19,446,550
Dec 26, 2025	12.01	13.01	11.97	13.01	13.01	9.97%	9,251,580
Dec 25, 2025	11.78	11.94	11.73	11.83	11.83	0.94%	5,260,200
Dec 24, 2025	11.98	12.10	11.41	11.72	11.72	-1.51%	6,984,600
Dec 23, 2025	12.09	12.15	11.60	11.90	11.90	-0.67%	5,887,000
Dec 22, 2025	12.23	12.28	11.90	11.98	11.98	-1.16%	4,864,780
Dec 19, 2025	11.97	12.15	11.82	12.12	12.12	2.19%	4,936,480
Dec 18, 2025	11.65	12.09	11.64	11.86	11.86	1.02%	6,168,200
Dec 17, 2025	11.81	11.90	11.30	11.74	11.74	-0.59%	6,955,900
Dec 16, 2025	11.67	12.29	11.61	11.81	11.81	0.08%	7,361,200
Dec 15, 2025	11.82	11.93	11.42	11.80	11.80	0.43%	5,995,400
Dec 12, 2025	11.98	12.24	11.62	11.75	11.75	-1.92%	7,614,300
Dec 11, 2025	12.63	12.74	11.92	11.98	11.98	-5.30%	8,039,300
Dec 10, 2025	13.08	13.09	12.60	12.65	12.65	-2.92%	6,237,700
Dec 9, 2025	13.29	13.36	12.88	13.03	13.03	-1.51%	5,971,300
Dec 8, 2025	13.43	13.65	13.19	13.23	13.23	0.53%	8,789,200
Dec 5, 2025	12.64	13.72	12.31	13.16	13.16	5.53%	13,576,300
Dec 4, 2025	12.85	13.03	12.44	12.47	12.47	-2.96%	5,184,000
Dec 3, 2025	13.31	13.34	12.69	12.85	12.85	-2.28%	5,465,804
Dec 2, 2025	13.10	13.43	12.85	13.15	13.15	0.38%	9,082,280
Dec 1, 2025	12.98	13.56	12.84	13.10	13.10	2.18%	12,792,570
Nov 28, 2025	13.25	13.40	12.80	12.82	12.82	-3.75%	17,239,540
Nov 27, 2025	11.35	13.32	11.35	13.32	13.32	9.99%	17,257,530
Nov 26, 2025	12.79	13.14	12.05	12.11	12.11	-5.98%	24,395,060
Nov 25, 2025	11.77	12.88	11.68	12.88	12.88	9.99%	9,722,040
Nov 24, 2025	11.63	11.87	11.40	11.71	11.71	0.86%	6,763,400