SHE:002889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.10	15.15	14.90	15.06	15.06	-	2,092,782
Jan 29, 2026	15.12	15.17	15.03	15.06	15.06	-1.12%	2,733,805
Jan 28, 2026	15.12	15.29	15.02	15.23	15.23	0.73%	3,331,243
Jan 27, 2026	15.34	15.34	15.01	15.12	15.12	-1.43%	3,336,293
Jan 26, 2026	15.60	15.60	15.25	15.34	15.34	-1.10%	4,142,394
Jan 23, 2026	15.46	15.51	15.36	15.51	15.51	0.52%	3,719,915
Jan 22, 2026	15.52	15.52	15.42	15.43	15.43	-0.39%	2,762,765
Jan 21, 2026	15.40	15.54	15.24	15.49	15.49	0.65%	3,224,224
Jan 20, 2026	15.42	15.51	15.31	15.39	15.39	-0.45%	3,501,474
Jan 19, 2026	15.43	15.47	15.39	15.46	15.46	0.26%	2,406,457
Jan 16, 2026	15.63	15.63	15.37	15.42	15.42	-1.09%	3,779,652
Jan 15, 2026	15.45	15.72	15.36	15.59	15.59	1.17%	4,467,000
Jan 14, 2026	15.45	15.64	15.31	15.41	15.41	-0.77%	6,204,427
Jan 13, 2026	15.80	15.88	15.53	15.53	15.53	-1.65%	5,970,630
Jan 12, 2026	15.66	15.85	15.52	15.79	15.79	0.57%	6,988,912
Jan 9, 2026	15.65	15.73	15.59	15.70	15.70	-0.06%	5,635,553
Jan 8, 2026	15.72	15.79	15.58	15.71	15.71	-0.88%	5,616,699
Jan 7, 2026	15.55	15.98	15.45	15.85	15.85	2.26%	9,804,073
Jan 6, 2026	15.44	15.53	15.36	15.50	15.50	0.45%	5,353,462
Jan 5, 2026	15.35	15.48	15.26	15.43	15.43	0.46%	4,327,986
Dec 31, 2025	15.87	15.87	15.35	15.36	15.36	-3.09%	6,703,168
Dec 30, 2025	15.66	15.87	15.66	15.85	15.85	0.76%	4,727,539
Dec 29, 2025	16.09	16.09	15.72	15.73	15.73	-2.66%	7,944,292
Dec 26, 2025	16.40	16.43	16.10	16.16	16.16	-2.18%	9,354,300
Dec 25, 2025	16.62	16.73	16.28	16.52	16.52	-	8,718,477
Dec 24, 2025	16.43	16.62	16.35	16.52	16.52	-0.12%	7,331,323
Dec 23, 2025	16.64	16.76	16.35	16.54	16.54	-1.31%	11,320,020
Dec 22, 2025	16.42	16.76	16.26	16.76	16.76	2.07%	17,289,300
Dec 19, 2025	16.18	16.43	16.09	16.42	16.42	0.74%	8,163,642
Dec 18, 2025	16.37	16.66	16.19	16.30	16.30	-0.55%	9,537,951
Dec 17, 2025	16.50	16.50	15.89	16.39	16.39	-0.85%	11,615,290
Dec 16, 2025	16.26	16.65	16.09	16.53	16.53	0.61%	14,462,250
Dec 15, 2025	15.83	17.03	15.73	16.43	16.43	3.79%	17,653,460
Dec 12, 2025	15.62	16.15	15.62	15.83	15.83	0.96%	6,679,561
Dec 11, 2025	16.15	16.31	15.65	15.68	15.68	-2.91%	8,367,601
Dec 10, 2025	16.56	16.56	15.94	16.15	16.15	-2.00%	9,885,053
Dec 9, 2025	16.25	16.55	16.18	16.48	16.48	0.98%	11,401,160
Dec 8, 2025	16.02	16.55	15.96	16.32	16.32	1.62%	11,303,590
Dec 5, 2025	16.14	16.17	15.80	16.06	16.06	-0.68%	6,884,948
Dec 4, 2025	16.17	16.35	16.08	16.17	16.17	-0.06%	11,806,490
Dec 3, 2025	15.78	16.56	15.60	16.18	16.18	2.15%	15,260,210
Dec 2, 2025	15.87	16.10	15.78	15.84	15.84	-1.06%	6,341,612
Dec 1, 2025	15.69	16.12	15.50	16.01	16.01	2.04%	8,762,466
Nov 28, 2025	15.80	16.01	15.59	15.69	15.69	-1.20%	6,527,367
Nov 27, 2025	15.85	16.03	15.73	15.88	15.88	-1.67%	8,446,185
Nov 26, 2025	15.66	16.66	15.54	16.15	16.15	2.41%	13,881,610
Nov 25, 2025	15.80	15.91	15.63	15.77	15.77	-0.88%	7,816,080
Nov 24, 2025	15.60	16.00	15.50	15.91	15.91	0.76%	9,979,500
Nov 21, 2025	15.95	16.23	15.62	15.79	15.79	-2.23%	12,974,920
Nov 20, 2025	15.86	16.30	15.68	16.15	16.15	1.89%	18,096,940