SHE:002873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.30	10.59	10.30	10.59	-	0.95%	2,061,460
Jan 22, 2026	10.44	10.52	10.41	10.49	10.49	0.48%	3,752,142
Jan 21, 2026	10.36	10.46	10.27	10.44	10.44	0.29%	3,414,819
Jan 20, 2026	10.41	10.48	10.31	10.41	10.41	-	4,104,067
Jan 19, 2026	10.20	10.41	10.16	10.41	10.41	2.06%	4,323,980
Jan 16, 2026	10.30	10.32	10.16	10.20	10.20	-0.49%	3,970,023
Jan 15, 2026	10.37	10.39	10.22	10.25	10.25	-0.68%	4,557,780
Jan 14, 2026	10.38	10.51	10.17	10.32	10.32	-0.19%	7,561,145
Jan 13, 2026	10.34	10.51	10.25	10.34	10.34	0.49%	7,687,292
Jan 12, 2026	10.26	10.34	10.22	10.29	10.29	0.19%	5,314,739
Jan 9, 2026	10.19	10.27	10.08	10.27	10.27	0.98%	5,533,636
Jan 8, 2026	10.01	10.18	9.99	10.17	10.17	1.70%	4,811,120
Jan 7, 2026	10.11	10.15	9.99	10.00	10.00	-1.09%	4,430,927
Jan 6, 2026	10.20	10.21	10.08	10.11	10.11	-0.20%	4,511,260
Jan 5, 2026	9.95	10.17	9.92	10.13	10.13	2.12%	5,630,140
Dec 31, 2025	9.93	9.93	9.80	9.92	9.92	-0.20%	3,325,164
Dec 30, 2025	9.96	10.02	9.84	9.94	9.94	-0.80%	3,448,820
Dec 29, 2025	10.01	10.04	9.93	10.02	10.02	-0.30%	3,490,148
Dec 26, 2025	10.13	10.13	10.01	10.05	10.05	-0.69%	2,994,532
Dec 25, 2025	10.06	10.14	10.02	10.12	10.12	0.60%	2,958,000
Dec 24, 2025	10.04	10.10	9.98	10.06	10.06	0.20%	3,857,112
Dec 23, 2025	10.08	10.13	9.98	10.04	10.04	-0.89%	3,221,342
Dec 22, 2025	10.18	10.23	10.10	10.13	10.13	-0.59%	3,335,254
Dec 19, 2025	10.06	10.21	10.00	10.19	10.19	0.79%	4,620,374
Dec 18, 2025	9.77	10.26	9.72	10.11	10.11	3.59%	8,458,513
Dec 17, 2025	9.74	9.78	9.57	9.76	9.76	0.31%	4,163,818
Dec 16, 2025	9.91	9.97	9.71	9.73	9.73	-2.21%	4,487,144
Dec 15, 2025	9.95	10.04	9.83	9.95	9.95	-0.10%	4,212,825
Dec 12, 2025	10.03	10.15	9.89	9.96	9.96	-0.80%	4,788,437
Dec 11, 2025	10.25	10.27	10.02	10.04	10.04	-2.24%	5,692,380
Dec 10, 2025	10.39	10.44	10.23	10.27	10.27	-1.34%	4,165,040
Dec 9, 2025	10.54	10.56	10.40	10.41	10.41	-1.42%	3,695,540
Dec 8, 2025	10.50	10.67	10.50	10.56	10.56	0.57%	4,094,048
Dec 5, 2025	10.52	10.62	10.28	10.50	10.50	-0.28%	4,631,541
Dec 4, 2025	10.65	10.70	10.45	10.53	10.53	-1.13%	3,968,084
Dec 3, 2025	10.63	10.74	10.52	10.65	10.65	0.09%	4,648,800
Dec 2, 2025	10.83	10.87	10.50	10.64	10.64	-0.75%	4,604,840
Dec 1, 2025	10.79	10.90	10.71	10.72	10.72	-	5,662,780
Nov 28, 2025	10.73	10.74	10.58	10.72	10.72	-0.46%	4,112,286
Nov 27, 2025	10.74	10.81	10.56	10.77	10.77	0.09%	4,927,940
Nov 26, 2025	10.81	11.13	10.72	10.76	10.76	-0.37%	7,232,630
Nov 25, 2025	10.66	10.89	10.56	10.80	10.80	2.27%	4,803,900
Nov 24, 2025	10.48	10.63	10.45	10.56	10.56	1.83%	5,698,056
Nov 21, 2025	10.85	11.00	10.31	10.37	10.37	-5.30%	7,080,448
Nov 20, 2025	11.10	11.11	10.82	10.95	10.95	-0.18%	4,627,064
Nov 19, 2025	11.23	11.31	10.95	10.97	10.97	-2.40%	5,590,153
Nov 18, 2025	11.42	11.52	11.21	11.24	11.24	-1.58%	6,514,587
Nov 17, 2025	11.60	11.63	11.31	11.42	11.42	-0.87%	7,780,280
Nov 14, 2025	11.33	11.63	11.26	11.52	11.52	1.32%	11,491,260
Nov 13, 2025	11.28	11.39	11.10	11.37	11.37	0.62%	7,717,680