SHE:002862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.71	18.81	18.31	18.57	18.57	-0.96%	5,114,680
Feb 5, 2026	18.55	19.32	18.55	18.75	18.75	0.27%	6,588,220
Feb 4, 2026	18.80	19.28	18.52	18.70	18.70	-0.48%	5,086,260
Feb 3, 2026	18.39	18.80	18.07	18.79	18.79	2.12%	4,855,945
Feb 2, 2026	17.33	18.79	17.31	18.40	18.40	0.11%	7,130,360
Jan 30, 2026	18.54	18.67	18.27	18.38	18.38	-1.82%	3,416,218
Jan 29, 2026	18.60	19.08	18.30	18.72	18.72	0.32%	4,727,450
Jan 28, 2026	19.16	19.27	18.61	18.66	18.66	-2.56%	5,088,140
Jan 27, 2026	19.28	19.47	18.57	19.15	19.15	-0.83%	6,906,180
Jan 26, 2026	19.49	19.66	18.97	19.31	19.31	-0.92%	8,209,328
Jan 23, 2026	19.40	19.71	19.30	19.49	19.49	0.57%	4,571,960
Jan 22, 2026	19.34	19.58	19.25	19.38	19.38	-0.36%	4,951,090
Jan 21, 2026	19.47	19.58	19.02	19.45	19.45	-0.82%	5,709,460
Jan 20, 2026	19.79	20.58	19.40	19.61	19.61	-0.81%	7,922,980
Jan 19, 2026	20.18	20.57	19.71	19.77	19.77	-2.75%	7,100,460
Jan 16, 2026	20.22	20.54	19.55	20.33	20.33	0.59%	11,318,900
Jan 15, 2026	20.96	21.06	20.08	20.21	20.21	-3.53%	8,723,225
Jan 14, 2026	21.00	21.76	20.72	20.95	20.95	0.05%	13,768,020
Jan 13, 2026	22.07	22.23	20.77	20.94	20.94	-3.72%	12,727,840
Jan 12, 2026	21.00	22.10	20.77	21.75	21.75	6.20%	15,640,880
Jan 9, 2026	19.36	20.75	19.20	20.48	20.48	6.06%	14,072,120
Jan 8, 2026	19.06	19.39	18.95	19.31	19.31	0.36%	4,607,360
Jan 7, 2026	19.36	19.58	19.22	19.24	19.24	-0.82%	4,861,400
Jan 6, 2026	19.37	19.68	19.10	19.40	19.40	-1.02%	6,250,160
Jan 5, 2026	19.48	19.76	19.38	19.60	19.60	0.36%	5,026,240
Dec 31, 2025	19.61	19.76	19.25	19.53	19.53	0.41%	4,046,300
Dec 30, 2025	19.90	19.90	19.43	19.45	19.45	-2.51%	4,994,640
Dec 29, 2025	19.81	20.18	19.77	19.95	19.95	0.20%	4,523,660
Dec 26, 2025	20.17	20.17	19.77	19.91	19.91	-1.39%	5,838,170
Dec 25, 2025	20.26	20.38	20.00	20.19	20.19	-0.35%	4,703,280
Dec 24, 2025	19.99	20.40	19.99	20.26	20.26	1.20%	4,658,140
Dec 23, 2025	20.40	20.42	19.92	20.02	20.02	-2.25%	5,888,680
Dec 22, 2025	20.88	20.98	20.29	20.48	20.48	-0.53%	7,784,955
Dec 19, 2025	21.00	21.15	19.88	20.59	20.59	0.39%	10,509,690
Dec 18, 2025	20.97	21.48	20.51	20.51	20.51	-0.97%	10,265,270
Dec 17, 2025	20.91	21.23	20.05	20.71	20.71	-0.96%	8,843,260
Dec 16, 2025	21.44	22.04	20.91	20.91	20.91	-4.61%	12,924,460
Dec 15, 2025	21.50	22.44	21.03	21.92	21.92	0.60%	21,353,880
Dec 12, 2025	19.74	21.79	19.74	21.79	21.79	9.99%	16,932,160
Dec 11, 2025	20.38	20.46	19.75	19.81	19.81	-1.64%	7,248,080
Dec 10, 2025	20.34	20.35	19.83	20.14	20.14	-1.23%	8,559,724
Dec 9, 2025	21.21	21.35	20.38	20.39	20.39	-4.14%	11,383,550
Dec 8, 2025	21.27	21.63	21.16	21.27	21.27	-0.23%	10,015,750
Dec 5, 2025	21.78	21.78	20.75	21.32	21.32	-1.02%	14,359,210
Dec 4, 2025	21.54	22.30	21.23	21.54	21.54	-2.00%	15,556,060
Dec 3, 2025	23.01	23.32	21.41	21.98	21.98	-2.70%	25,013,794
Dec 2, 2025	23.88	24.50	22.59	22.59	22.59	-10.00%	36,017,070
Dec 1, 2025	25.10	25.10	24.45	25.10	25.10	9.99%	20,486,650
Nov 28, 2025	21.52	22.89	21.27	22.82	22.82	6.74%	17,033,410
Nov 27, 2025	21.75	22.13	21.33	21.38	21.38	-2.55%	10,230,600