SHE:002928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	10.54	11.19	10.47	11.07	11.07	4.14%	22,879,420
Nov 4, 2025	10.76	10.92	10.52	10.63	10.63	-1.57%	16,636,640
Nov 3, 2025	10.69	10.91	10.56	10.80	10.80	1.22%	21,201,900
Oct 31, 2025	10.70	10.81	10.30	10.67	10.67	-1.20%	25,449,240
Oct 30, 2025	10.67	10.93	10.65	10.80	10.80	0.75%	19,849,370
Oct 29, 2025	10.43	10.75	10.30	10.72	10.72	3.08%	17,460,980
Oct 28, 2025	10.66	10.75	10.38	10.40	10.40	-1.52%	20,437,200
Oct 27, 2025	10.60	10.85	10.53	10.56	10.56	-0.66%	25,715,500
Oct 24, 2025	10.76	10.77	10.43	10.63	10.63	-1.67%	22,940,150
Oct 23, 2025	10.68	10.95	10.58	10.81	10.81	0.37%	20,003,600
Oct 22, 2025	10.91	10.97	10.56	10.77	10.77	-2.36%	32,743,500
Oct 21, 2025	11.09	11.15	10.80	11.03	11.03	-2.30%	38,464,130
Oct 20, 2025	10.58	11.29	10.48	11.29	11.29	5.71%	50,508,100