SHE:002857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.42	23.60	23.06	23.14	23.14	-1.11%	2,391,350
Feb 12, 2026	23.31	23.63	22.88	23.40	23.40	1.04%	3,242,400
Feb 11, 2026	23.23	23.58	22.85	23.16	23.16	0.26%	3,452,480
Feb 10, 2026	23.45	23.45	23.03	23.10	23.10	-1.45%	1,585,800
Feb 9, 2026	23.11	23.75	22.95	23.44	23.44	2.05%	3,027,800
Feb 6, 2026	22.90	23.24	22.62	22.97	22.97	-0.26%	2,201,100
Feb 5, 2026	23.38	23.63	23.02	23.03	23.03	-1.92%	2,344,900
Feb 4, 2026	23.73	23.98	23.42	23.48	23.48	-1.01%	2,989,600
Feb 3, 2026	23.63	24.18	23.31	23.72	23.72	2.95%	4,163,700
Feb 2, 2026	22.75	23.87	22.12	23.04	23.04	-2.54%	7,733,900
Jan 30, 2026	21.96	23.99	21.87	23.64	23.64	6.01%	7,321,960
Jan 29, 2026	22.82	22.91	21.98	22.30	22.30	-2.32%	4,585,220
Jan 28, 2026	23.50	24.08	22.81	22.83	22.83	-3.51%	4,654,700
Jan 27, 2026	23.62	23.96	22.38	23.66	23.66	-0.21%	7,369,027
Jan 26, 2026	24.16	24.61	22.88	23.71	23.71	-1.21%	9,340,007
Jan 23, 2026	23.80	24.47	23.42	24.00	24.00	1.27%	5,194,100
Jan 22, 2026	23.52	23.94	23.13	23.70	23.70	1.50%	4,828,900
Jan 21, 2026	22.59	23.88	22.35	23.35	23.35	3.27%	5,514,900
Jan 20, 2026	23.32	23.48	22.51	22.61	22.61	-3.46%	4,976,400
Jan 19, 2026	23.45	23.98	23.10	23.42	23.42	-0.47%	5,663,000
Jan 16, 2026	24.35	24.50	23.40	23.53	23.53	0.04%	8,619,020
Jan 15, 2026	22.47	24.28	22.46	23.52	23.52	4.63%	10,203,520
Jan 14, 2026	22.87	23.48	22.00	22.48	22.48	-0.93%	6,082,920
Jan 13, 2026	23.10	23.25	22.37	22.69	22.69	-1.65%	7,426,120
Jan 12, 2026	21.97	23.56	21.79	23.07	23.07	7.20%	10,259,400
Jan 9, 2026	21.53	21.87	21.25	21.52	21.52	-	5,487,200
Jan 8, 2026	20.00	21.85	20.00	21.52	21.52	6.80%	10,030,800
Jan 7, 2026	20.59	20.59	19.95	20.15	20.15	-1.76%	5,715,500
Jan 6, 2026	19.77	21.23	19.66	20.51	20.51	1.99%	10,023,000
Jan 5, 2026	20.85	21.32	19.88	20.11	20.11	-3.04%	10,812,200
Dec 31, 2025	20.59	20.90	20.24	20.74	20.74	1.02%	2,251,820
Dec 30, 2025	20.76	20.88	20.50	20.53	20.53	-1.68%	1,851,900
Dec 29, 2025	20.81	21.12	20.71	20.88	20.88	0.05%	1,771,600
Dec 26, 2025	20.80	21.65	20.72	20.87	20.87	0.34%	3,895,700
Dec 25, 2025	21.06	21.10	20.50	20.80	20.80	-0.62%	2,689,300
Dec 24, 2025	21.01	21.10	20.80	20.93	20.93	0.43%	1,786,400
Dec 23, 2025	20.58	20.99	20.27	20.84	20.84	0.77%	2,974,200
Dec 22, 2025	20.87	21.23	20.57	20.68	20.68	-0.67%	2,895,600
Dec 19, 2025	20.50	21.00	20.41	20.82	20.82	1.46%	2,481,020
Dec 18, 2025	20.46	20.86	20.30	20.52	20.52	-0.77%	2,564,300
Dec 17, 2025	20.20	21.43	20.17	20.68	20.68	2.94%	4,860,600
Dec 16, 2025	20.40	20.65	20.02	20.09	20.09	-1.90%	3,015,440
Dec 15, 2025	19.81	21.25	19.72	20.48	20.48	3.12%	5,593,700
Dec 12, 2025	19.97	20.55	19.79	19.86	19.86	-0.25%	3,088,400
Dec 11, 2025	20.34	20.34	19.89	19.91	19.91	-1.19%	2,814,800
Dec 10, 2025	20.48	20.72	19.90	20.15	20.15	-1.23%	4,114,400
Dec 9, 2025	20.00	21.39	19.76	20.40	20.40	2.00%	5,586,381
Dec 8, 2025	19.40	20.20	19.40	20.00	20.00	3.15%	2,995,678
Dec 5, 2025	18.91	19.45	18.70	19.39	19.39	2.54%	2,737,897
Dec 4, 2025	19.30	19.41	18.80	18.91	18.91	-2.02%	1,900,260