SHE:002928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.35	11.38	10.87	10.88	10.88	-2.68%	14,220,940
Feb 12, 2026	11.34	11.46	11.14	11.18	11.18	-0.97%	14,963,480
Feb 11, 2026	11.48	11.49	11.25	11.29	11.29	-1.91%	16,651,220
Feb 10, 2026	11.86	11.88	11.21	11.51	11.51	-3.03%	24,963,050
Feb 9, 2026	11.62	11.96	11.54	11.87	11.87	2.33%	28,144,880
Feb 6, 2026	11.82	11.84	11.54	11.60	11.60	-1.86%	26,006,520
Feb 5, 2026	11.55	11.95	11.49	11.82	11.82	2.52%	44,287,040
Feb 4, 2026	10.43	11.53	10.39	11.53	11.53	10.02%	40,801,190
Feb 3, 2026	10.38	10.57	10.20	10.48	10.48	2.14%	15,826,370
Feb 2, 2026	10.42	10.74	10.15	10.26	10.26	-2.38%	22,385,620
Jan 30, 2026	10.47	10.60	10.27	10.51	10.51	0.38%	15,747,790
Jan 29, 2026	10.54	10.61	10.30	10.47	10.47	-1.23%	13,670,260
Jan 28, 2026	10.85	10.90	10.38	10.60	10.60	-2.12%	20,494,810
Jan 27, 2026	10.85	11.06	10.72	10.83	10.83	-0.64%	14,598,400
Jan 26, 2026	10.99	11.27	10.90	10.90	10.90	-1.09%	19,858,180
Jan 23, 2026	11.30	11.31	10.94	11.02	11.02	-2.30%	21,270,140
Jan 22, 2026	11.15	11.52	11.04	11.28	11.28	1.17%	16,882,920
Jan 21, 2026	11.30	11.43	11.11	11.15	11.15	-1.41%	14,929,850
Jan 20, 2026	11.25	11.46	11.19	11.31	11.31	0.53%	17,758,470
Jan 19, 2026	10.86	11.36	10.83	11.25	11.25	3.21%	27,004,540
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