SHE:002900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.99	12.13	11.93	12.13	12.13	1.51%	2,958,110
Feb 3, 2026	11.89	12.02	11.81	11.95	11.95	1.01%	2,748,200
Feb 2, 2026	11.81	11.99	11.71	11.83	11.83	-0.17%	2,940,750
Jan 30, 2026	11.75	12.06	11.66	11.85	11.85	-0.17%	4,703,431
Jan 29, 2026	12.18	12.49	11.61	11.87	11.87	-7.84%	10,740,330
Jan 28, 2026	13.02	13.14	12.85	12.88	12.88	-1.75%	3,811,240
Jan 27, 2026	13.40	13.44	12.96	13.11	13.11	-2.09%	5,087,950
Jan 26, 2026	13.16	13.49	13.04	13.39	13.39	1.98%	8,531,450
Jan 23, 2026	13.11	13.19	13.09	13.13	13.13	0.15%	3,309,100
Jan 22, 2026	13.18	13.20	13.06	13.11	13.11	-0.98%	3,788,200
Jan 21, 2026	12.98	13.55	12.91	13.24	13.24	2.24%	6,023,400
Jan 20, 2026	13.06	13.11	12.92	12.95	12.95	-0.92%	3,043,000
Jan 19, 2026	13.15	13.15	12.96	13.07	13.07	-0.31%	2,977,899
Jan 16, 2026	13.11	13.19	12.85	13.11	13.11	0.54%	4,689,250
Jan 15, 2026	13.26	13.28	12.98	13.04	13.04	-2.40%	6,368,450
Jan 14, 2026	13.63	13.71	13.24	13.36	13.36	-1.40%	9,506,250
Jan 13, 2026	13.12	14.00	13.12	13.55	13.55	3.44%	15,583,150
Jan 12, 2026	13.00	13.10	12.97	13.10	13.10	1.08%	5,538,700
Jan 9, 2026	12.91	12.97	12.82	12.96	12.96	0.31%	5,218,000
Jan 8, 2026	12.98	12.99	12.91	12.92	12.92	-0.46%	3,329,750
Jan 7, 2026	12.91	13.00	12.80	12.98	12.98	0.54%	5,517,194
Jan 6, 2026	12.87	12.96	12.78	12.91	12.91	0.55%	4,371,000
Jan 5, 2026	12.56	12.86	12.54	12.84	12.84	3.05%	5,567,850
Dec 31, 2025	12.76	12.76	12.46	12.46	12.46	-1.89%	3,864,294
Dec 30, 2025	12.63	12.71	12.44	12.70	12.70	0.47%	3,972,200
Dec 29, 2025	12.82	12.82	12.64	12.64	12.64	-1.40%	3,553,450
Dec 26, 2025	12.94	12.95	12.75	12.82	12.82	-0.85%	3,913,500
Dec 25, 2025	12.87	12.95	12.78	12.93	12.93	0.31%	3,056,050
Dec 24, 2025	12.81	12.91	12.75	12.89	12.89	0.47%	2,559,500
Dec 23, 2025	13.15	13.15	12.82	12.83	12.83	-2.43%	3,623,600
Dec 22, 2025	13.06	13.16	12.99	13.15	13.15	0.31%	2,955,300
Dec 19, 2025	13.10	13.25	12.92	13.11	13.11	-0.15%	4,757,846
Dec 18, 2025	12.75	13.45	12.71	13.13	13.13	1.94%	6,755,650
Dec 17, 2025	12.75	12.89	12.52	12.88	12.88	0.63%	4,931,850
Dec 16, 2025	13.04	13.15	12.74	12.80	12.80	-2.29%	5,165,900
Dec 15, 2025	13.25	13.25	13.01	13.10	13.10	-0.68%	3,806,500
Dec 12, 2025	13.32	13.46	13.14	13.19	13.19	-1.49%	5,302,800
Dec 11, 2025	13.65	13.74	13.25	13.39	13.39	-1.83%	5,837,300
Dec 10, 2025	14.06	14.06	13.58	13.64	13.64	-3.60%	11,052,350
Dec 9, 2025	14.38	14.59	14.14	14.15	14.15	-2.68%	11,447,530
Dec 8, 2025	13.95	15.30	13.95	14.54	14.54	4.23%	18,223,900
Dec 5, 2025	14.38	14.38	13.81	13.95	13.95	-3.79%	13,141,400
Dec 4, 2025	14.40	14.75	14.27	14.50	14.50	-0.28%	16,028,000
Dec 3, 2025	14.14	14.99	13.91	14.54	14.54	2.25%	15,086,900
Dec 2, 2025	14.47	14.47	13.90	14.22	14.22	-1.04%	7,990,100
Dec 1, 2025	14.17	14.48	14.14	14.37	14.37	1.20%	7,890,950
Nov 28, 2025	14.37	14.54	14.10	14.20	14.20	-1.05%	9,434,450
Nov 27, 2025	14.64	14.67	14.24	14.35	14.35	-3.17%	15,806,400
Nov 26, 2025	14.35	14.82	14.26	14.82	14.82	1.93%	26,185,150
Nov 25, 2025	14.16	14.79	13.80	14.54	14.54	1.68%	28,567,740