SHE:002923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.80	15.84	15.18	15.70	15.70	2.88%	18,309,220
Feb 2, 2026	14.63	15.80	14.41	15.26	15.26	6.05%	28,532,640
Jan 30, 2026	14.20	14.66	13.65	14.39	14.39	5.34%	29,162,620
Jan 29, 2026	13.06	13.91	12.86	13.66	13.66	4.83%	13,774,040
Jan 28, 2026	13.35	13.35	13.02	13.03	13.03	-2.40%	4,887,800
Jan 27, 2026	13.40	13.43	12.99	13.35	13.35	-0.67%	5,409,382
Jan 26, 2026	13.56	13.56	13.21	13.44	13.44	-0.44%	6,126,125
Jan 23, 2026	13.56	13.66	13.43	13.50	13.50	-0.37%	5,011,851
Jan 22, 2026	13.43	13.73	13.34	13.55	13.55	0.74%	4,081,894
Jan 21, 2026	13.78	13.80	13.32	13.45	13.45	-1.54%	6,127,202
Jan 20, 2026	13.80	13.94	13.58	13.66	13.66	-1.01%	6,692,246
Jan 19, 2026	13.90	14.43	13.73	13.80	13.80	-1.08%	12,746,860
Jan 16, 2026	13.06	14.20	13.06	13.95	13.95	6.98%	20,290,970
Jan 15, 2026	12.65	13.33	12.56	13.04	13.04	3.16%	9,417,223
Jan 14, 2026	12.77	12.90	12.45	12.64	12.64	-1.02%	6,341,631
Jan 13, 2026	12.79	13.09	12.68	12.77	12.77	0.16%	6,338,180
Jan 12, 2026	12.72	12.82	12.62	12.75	12.75	0.39%	4,439,229
Jan 9, 2026	12.57	12.71	12.48	12.70	12.70	0.95%	4,254,002
Jan 8, 2026	12.44	12.63	12.35	12.58	12.58	1.13%	3,277,763
Jan 7, 2026	12.48	12.79	12.35	12.44	12.44	-0.24%	5,110,020
Jan 6, 2026	12.68	12.71	12.45	12.47	12.47	-1.34%	3,688,578
Jan 5, 2026	12.16	12.67	12.13	12.64	12.64	4.03%	5,247,680
Dec 31, 2025	12.04	12.32	11.98	12.15	12.15	1.08%	3,318,872
Dec 30, 2025	12.11	12.15	11.96	12.02	12.02	-0.74%	2,983,314
Dec 29, 2025	12.20	12.25	12.06	12.11	12.11	-1.22%	2,785,275
Dec 26, 2025	12.48	12.48	12.21	12.26	12.26	-1.13%	3,109,880
Dec 25, 2025	12.31	12.42	12.26	12.40	12.40	0.65%	2,467,214
Dec 24, 2025	12.28	12.40	12.22	12.32	12.32	0.41%	1,741,982
Dec 23, 2025	12.46	12.48	12.25	12.27	12.27	-1.21%	2,511,282
Dec 22, 2025	12.47	12.55	12.38	12.42	12.42	-0.40%	2,259,870
Dec 19, 2025	12.41	12.55	12.31	12.47	12.47	0.40%	2,389,624
Dec 18, 2025	12.25	12.57	12.24	12.42	12.42	0.65%	2,983,200
Dec 17, 2025	12.39	12.47	12.14	12.34	12.34	-0.32%	3,682,348
Dec 16, 2025	12.59	12.68	12.33	12.38	12.38	-2.06%	3,421,720
Dec 15, 2025	12.61	12.79	12.39	12.64	12.64	-1.71%	4,047,280
Dec 12, 2025	13.00	13.04	12.77	12.86	12.86	-0.62%	3,048,300
Dec 11, 2025	13.25	13.33	12.93	12.94	12.94	-2.19%	3,380,475
Dec 10, 2025	13.49	13.50	13.10	13.23	13.23	-2.00%	4,548,600
Dec 9, 2025	13.73	13.84	13.50	13.50	13.50	-1.60%	3,478,824
Dec 8, 2025	13.80	13.87	13.66	13.72	13.72	-0.22%	3,242,724
Dec 5, 2025	13.88	13.95	13.63	13.75	13.75	-0.87%	2,980,039
Dec 4, 2025	13.77	13.98	13.68	13.87	13.87	0.36%	3,641,432
Dec 3, 2025	13.89	13.99	13.75	13.82	13.82	-0.50%	3,781,770
Dec 2, 2025	14.20	14.20	13.82	13.89	13.89	-2.18%	5,227,300
Dec 1, 2025	14.02	14.55	13.96	14.20	14.20	0.78%	7,084,080
Nov 28, 2025	14.21	14.30	14.02	14.09	14.09	-1.40%	4,438,600
Nov 27, 2025	14.12	14.29	14.06	14.29	14.29	0.99%	5,131,838
Nov 26, 2025	14.01	14.32	14.01	14.15	14.15	0.86%	6,516,190
Nov 25, 2025	13.83	14.11	13.74	14.03	14.03	1.45%	4,862,919
Nov 24, 2025	13.60	13.93	13.40	13.83	13.83	3.21%	5,624,905