SHE:002928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	10.77	10.95	10.63	10.90	10.90	2.06%	22,111,070
Jan 15, 2026	10.52	10.76	10.48	10.68	10.68	1.71%	18,434,725
Jan 14, 2026	10.62	10.69	10.30	10.50	10.50	-1.50%	24,267,240
Jan 13, 2026	10.83	10.98	10.63	10.66	10.66	-2.11%	19,653,930
Jan 12, 2026	10.75	11.22	10.75	10.89	10.89	0.74%	23,689,410
Jan 9, 2026	10.91	10.99	10.63	10.81	10.81	-1.10%	26,174,320
Jan 8, 2026	10.92	11.02	10.72	10.93	10.93	-0.18%	12,795,118
Jan 7, 2026	10.97	11.26	10.90	10.95	10.95	-0.45%	19,382,975
Jan 6, 2026	10.88	11.17	10.64	11.00	11.00	0.82%	19,449,480
Jan 5, 2026	10.99	11.00	10.66	10.91	10.91	-1.27%	20,950,310
Dec 31, 2025	10.77	11.13	10.73	11.05	11.05	2.60%	22,865,170
Dec 30, 2025	10.92	11.03	10.62	10.77	10.77	-1.64%	18,307,620
Dec 29, 2025	10.92	11.25	10.86	10.95	10.95	-	19,084,880
Dec 26, 2025	10.90	11.08	10.84	10.95	10.95	-0.09%	14,520,217
Dec 25, 2025	10.96	11.20	10.73	10.96	10.96	-	19,519,528
Dec 24, 2025	10.85	11.03	10.61	10.96	10.96	0.27%	22,468,425
Dec 23, 2025	10.98	11.02	10.75	10.93	10.93	-0.55%	13,769,320
Dec 22, 2025	11.45	11.50	10.92	10.99	10.99	-3.93%	25,921,100
Dec 19, 2025	11.57	11.68	11.31	11.44	11.44	-1.12%	20,049,480
Dec 18, 2025	11.20	11.78	11.12	11.57	11.57	1.40%	19,721,400
Dec 17, 2025	10.87	11.59	10.76	11.41	11.41	6.04%	31,795,854
Dec 16, 2025	10.48	10.85	10.33	10.76	10.76	2.77%	18,699,418
Dec 15, 2025	10.01	10.56	10.01	10.47	10.47	3.97%	21,721,672
Dec 12, 2025	9.90	10.17	9.84	10.07	10.07	1.61%	18,702,120
Dec 11, 2025	10.04	10.12	9.88	9.91	9.91	-1.10%	10,568,970
Dec 10, 2025	9.97	10.09	9.89	10.02	10.02	0.60%	12,054,310
Dec 9, 2025	10.00	10.07	9.81	9.96	9.96	-0.80%	13,082,500
Dec 8, 2025	10.10	10.15	9.72	10.04	10.04	-0.50%	22,065,329
Dec 5, 2025	10.26	10.26	10.01	10.09	10.09	-1.27%	12,815,570
Dec 4, 2025	10.24	10.38	10.16	10.22	10.22	-0.20%	12,903,000
Dec 3, 2025	9.91	10.51	9.82	10.24	10.24	3.12%	35,527,310
Dec 2, 2025	10.12	10.15	9.91	9.93	9.93	-2.36%	20,678,400
Dec 1, 2025	10.12	10.24	9.94	10.17	10.17	0.59%	27,030,240
Nov 28, 2025	10.11	10.27	10.02	10.11	10.11	-0.30%	15,155,110
Nov 27, 2025	10.41	10.47	10.09	10.14	10.14	-2.69%	25,327,310
Nov 26, 2025	10.40	10.69	10.36	10.42	10.42	-0.76%	26,078,160
Nov 25, 2025	10.85	10.95	10.28	10.50	10.50	-3.93%	40,991,200
Nov 24, 2025	11.26	11.39	10.77	10.93	10.93	-2.58%	25,872,720
Nov 21, 2025	11.35	11.60	11.09	11.22	11.22	-2.26%	17,217,490
Nov 20, 2025	11.55	11.72	11.30	11.48	11.48	-0.17%	15,935,070
Nov 19, 2025	11.26	11.75	11.25	11.50	11.50	1.41%	27,215,210
Nov 18, 2025	11.53	11.73	11.12	11.34	11.34	-2.49%	24,332,630
Nov 17, 2025	11.60	11.90	11.52	11.63	11.63	-2.35%	24,187,500
Nov 14, 2025	12.25	12.29	11.70	11.91	11.91	-3.17%	24,996,640
Nov 13, 2025	11.95	12.48	11.85	12.30	12.30	3.19%	28,699,800
Nov 12, 2025	11.76	12.20	11.66	11.92	11.92	1.10%	22,654,900
Nov 11, 2025	11.62	11.94	11.45	11.79	11.79	1.03%	24,649,160
Nov 10, 2025	11.02	12.18	10.97	11.67	11.67	5.32%	38,445,620
Nov 7, 2025	11.20	11.26	10.89	11.08	11.08	-0.98%	14,852,470
Nov 6, 2025	11.02	11.37	11.00	11.19	11.19	1.08%	15,889,400