SHE:002860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.03	14.08	13.76	13.76	13.76	-1.92%	11,179,100
Feb 12, 2026	14.19	14.25	13.95	14.03	14.03	-0.99%	13,495,910
Feb 11, 2026	14.36	14.47	14.17	14.17	14.17	-1.80%	12,127,750
Feb 10, 2026	14.60	14.67	14.38	14.43	14.43	-0.96%	16,096,021
Feb 9, 2026	14.63	15.08	14.48	14.57	14.57	1.04%	25,269,510
Feb 6, 2026	14.30	14.80	14.16	14.42	14.42	-0.76%	20,284,300
Feb 5, 2026	14.61	14.97	14.50	14.53	14.53	-4.60%	26,926,810
Feb 4, 2026	14.40	15.88	14.14	15.23	15.23	3.82%	52,712,600
Feb 3, 2026	14.11	14.78	14.06	14.67	14.67	5.62%	24,273,380
Feb 2, 2026	13.99	14.55	13.86	13.89	13.89	1.09%	18,872,590
Jan 30, 2026	14.06	14.09	13.36	13.74	13.74	-2.83%	22,494,950
Jan 29, 2026	14.60	14.83	14.14	14.14	14.14	-3.87%	25,006,800
Jan 28, 2026	14.88	15.45	14.71	14.71	14.71	-3.60%	27,686,940
Jan 27, 2026	14.73	15.40	14.45	15.26	15.26	2.14%	36,250,050
Jan 26, 2026	16.40	16.40	14.72	14.94	14.94	0.13%	71,175,470
Jan 23, 2026	13.83	15.10	13.76	14.92	14.92	7.88%	44,340,780
Jan 22, 2026	13.61	13.96	13.56	13.83	13.83	1.69%	11,471,590
Jan 21, 2026	13.38	13.64	13.35	13.60	13.60	0.52%	5,894,934
Jan 20, 2026	13.75	13.83	13.45	13.53	13.53	-1.74%	7,323,588
Jan 19, 2026	13.43	13.80	13.39	13.77	13.77	2.53%	10,290,300
Jan 16, 2026	13.50	13.63	13.37	13.43	13.43	-0.52%	6,944,439
Jan 15, 2026	13.33	13.52	13.29	13.50	13.50	0.75%	5,919,260
Jan 14, 2026	13.62	13.75	13.34	13.40	13.40	-1.90%	15,661,690
Jan 13, 2026	14.05	14.05	13.65	13.66	13.66	-2.50%	14,427,290
Jan 12, 2026	14.02	14.10	13.76	14.01	14.01	-0.64%	21,288,165
Jan 9, 2026	14.01	14.53	13.97	14.10	14.10	0.57%	18,579,980
Jan 8, 2026	13.85	14.04	13.77	14.02	14.02	0.79%	10,902,040
Jan 7, 2026	14.25	14.25	13.89	13.91	13.91	-1.35%	14,004,920
Jan 6, 2026	13.87	14.25	13.70	14.10	14.10	1.37%	18,051,420
Jan 5, 2026	13.95	13.95	13.50	13.91	13.91	-1.35%	23,211,260
Dec 31, 2025	13.54	14.45	13.38	14.10	14.10	4.14%	30,325,544
Dec 30, 2025	13.43	13.63	13.36	13.54	13.54	0.07%	7,098,700
Dec 29, 2025	13.46	13.56	13.40	13.53	13.53	-0.29%	6,560,175
Dec 26, 2025	13.72	13.72	13.44	13.57	13.57	-1.09%	10,794,340
Dec 25, 2025	13.63	13.82	13.60	13.72	13.72	0.29%	6,886,313
Dec 24, 2025	13.37	13.68	13.25	13.68	13.68	2.78%	6,687,172
Dec 23, 2025	13.51	13.55	13.27	13.31	13.31	-1.77%	5,885,270
Dec 22, 2025	13.63	13.67	13.50	13.55	13.55	-0.22%	5,296,177
Dec 19, 2025	13.25	13.61	13.20	13.58	13.58	2.88%	8,092,385
Dec 18, 2025	13.35	13.42	13.20	13.20	13.20	-1.49%	9,548,396
Dec 17, 2025	13.50	13.64	13.15	13.40	13.40	-0.89%	13,482,930
Dec 16, 2025	13.81	13.90	13.52	13.52	13.52	-2.59%	9,023,444
Dec 15, 2025	14.20	14.20	13.85	13.88	13.88	-2.87%	10,632,593
Dec 12, 2025	14.13	14.37	13.93	14.29	14.29	0.42%	12,367,630
Dec 11, 2025	14.52	14.52	14.10	14.23	14.23	-1.93%	14,799,400
Dec 10, 2025	14.31	14.65	14.26	14.51	14.51	1.47%	14,515,600
Dec 9, 2025	14.69	14.83	14.30	14.30	14.30	-2.65%	19,359,050
Dec 8, 2025	14.58	15.30	14.20	14.69	14.69	-5.89%	41,699,650
Dec 5, 2025	15.79	16.07	15.52	15.61	15.61	-1.14%	21,064,070
Dec 4, 2025	15.92	16.00	15.51	15.79	15.79	-1.80%	21,061,610