SHE:002930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.49	13.82	13.44	13.80	13.80	1.92%	11,185,960
Feb 26, 2026	13.50	13.69	13.03	13.54	13.54	0.30%	13,499,394
Feb 25, 2026	13.01	13.50	12.86	13.50	13.50	4.65%	17,671,730
Feb 24, 2026	13.00	13.08	12.77	12.90	12.90	0.39%	7,781,340
Feb 13, 2026	12.84	13.01	12.68	12.85	12.85	0.16%	7,713,000
Feb 12, 2026	12.89	13.10	12.77	12.83	12.83	-0.08%	5,199,810
Feb 11, 2026	13.20	13.22	12.81	12.84	12.84	-2.06%	8,033,688
Feb 10, 2026	13.14	13.35	13.04	13.11	13.11	-0.23%	9,839,043
Feb 9, 2026	12.47	13.16	12.47	13.14	13.14	6.05%	16,234,807
Feb 6, 2026	12.50	12.58	12.32	12.39	12.39	-1.59%	10,414,300
Feb 5, 2026	12.79	12.84	12.50	12.59	12.59	-1.25%	13,923,820
Feb 4, 2026	12.62	12.86	12.41	12.75	12.75	0.47%	17,565,730
Feb 3, 2026	12.06	12.84	11.99	12.69	12.69	5.40%	28,098,220
Feb 2, 2026	12.02	12.36	11.85	12.04	12.04	2.29%	26,423,800
Jan 30, 2026	11.14	11.86	11.00	11.77	11.77	4.44%	24,360,120
Jan 29, 2026	11.25	11.69	11.18	11.27	11.27	0.18%	9,391,800
Jan 28, 2026	11.22	11.34	11.12	11.25	11.25	0.36%	6,244,357
Jan 27, 2026	11.15	11.28	10.95	11.21	11.21	1.45%	10,494,210
Jan 26, 2026	11.22	11.48	11.01	11.05	11.05	-1.60%	8,942,550
Jan 23, 2026	11.14	11.36	11.05	11.23	11.23	1.63%	9,663,292
Jan 22, 2026	11.00	11.25	10.87	11.05	11.05	1.75%	12,052,680
Jan 21, 2026	10.57	11.10	10.56	10.86	10.86	2.65%	12,613,460
Jan 20, 2026	10.58	10.75	10.54	10.58	10.58	-0.19%	7,686,504
Jan 19, 2026	10.54	10.66	10.45	10.60	10.60	0.28%	7,801,853
Jan 16, 2026	10.73	10.80	10.54	10.57	10.57	-1.67%	9,271,572
Jan 15, 2026	10.76	10.92	10.69	10.75	10.75	-0.92%	7,153,846
Jan 14, 2026	10.96	11.03	10.78	10.85	10.85	-0.73%	9,049,570
Jan 13, 2026	11.14	11.25	10.91	10.93	10.93	-1.80%	10,269,720
Jan 12, 2026	11.20	11.53	11.07	11.13	11.13	-0.27%	10,012,148
Jan 9, 2026	10.90	11.35	10.90	11.16	11.16	2.67%	8,635,576
Jan 8, 2026	10.74	10.91	10.70	10.87	10.87	0.83%	4,087,188
Jan 7, 2026	10.93	11.00	10.77	10.78	10.78	-2.09%	6,888,610
Jan 6, 2026	11.17	11.26	10.90	11.01	11.01	-1.78%	11,935,170
Jan 5, 2026	11.22	11.35	11.11	11.21	11.21	0.72%	5,786,773
Dec 31, 2025	11.01	11.22	10.90	11.13	11.13	1.09%	4,528,188
Dec 30, 2025	11.18	11.35	11.01	11.01	11.01	-1.52%	6,512,560
Dec 29, 2025	11.23	11.30	11.10	11.18	11.18	-0.36%	4,737,000
Dec 26, 2025	11.09	11.44	11.00	11.22	11.22	1.17%	8,700,625
Dec 25, 2025	11.06	11.28	10.97	11.09	11.09	0.82%	5,183,836
Dec 24, 2025	11.02	11.03	10.82	11.00	11.00	0.46%	6,567,239
Dec 23, 2025	11.17	11.21	10.95	10.95	10.95	-2.49%	6,848,854
Dec 22, 2025	11.69	11.73	11.22	11.23	11.23	-3.27%	9,991,940
Dec 19, 2025	11.66	11.68	11.48	11.61	11.61	-0.77%	4,909,156
Dec 18, 2025	11.70	11.84	11.51	11.70	11.70	-	11,252,849
Dec 17, 2025	11.59	11.70	11.28	11.70	11.70	-	7,658,982
Dec 16, 2025	11.67	11.85	11.36	11.70	11.70	-0.93%	7,260,499
Dec 15, 2025	12.08	12.12	11.60	11.81	11.81	-2.15%	12,352,630
Dec 12, 2025	12.18	12.35	11.84	12.07	12.07	-0.74%	12,794,626
Dec 11, 2025	12.28	12.41	12.00	12.16	12.16	0.33%	14,130,920
Dec 10, 2025	12.16	12.35	11.94	12.12	12.12	-0.08%	10,241,020