SHE:002939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.01	10.02	9.83	9.85	9.85	-1.70%	31,583,813
Jan 29, 2026	9.93	10.06	9.85	10.02	10.02	0.40%	38,721,510
Jan 28, 2026	9.88	10.02	9.87	9.98	9.98	0.91%	31,790,140
Jan 27, 2026	9.99	10.02	9.80	9.89	9.89	-1.30%	35,955,240
Jan 26, 2026	10.01	10.12	9.96	10.02	10.02	-	40,793,630
Jan 23, 2026	10.01	10.05	10.00	10.02	10.02	0.10%	27,893,938
Jan 22, 2026	9.99	10.05	9.98	10.01	10.01	0.40%	23,228,910
Jan 21, 2026	10.00	10.03	9.96	9.97	9.97	-0.60%	25,171,740
Jan 20, 2026	10.04	10.07	9.98	10.03	10.03	-0.10%	27,077,220
Jan 19, 2026	10.03	10.09	9.99	10.04	10.04	-	23,282,190
Jan 16, 2026	10.17	10.18	10.03	10.04	10.04	-0.50%	31,083,339
Jan 15, 2026	10.23	10.30	10.05	10.09	10.09	-2.23%	55,284,570
Jan 14, 2026	10.40	10.63	10.26	10.32	10.32	-0.77%	72,675,220
Jan 13, 2026	10.56	10.63	10.35	10.40	10.40	-1.14%	52,285,280
Jan 12, 2026	10.25	10.58	10.21	10.52	10.52	2.33%	66,060,349
Jan 9, 2026	10.20	10.32	10.18	10.28	10.28	0.49%	39,930,820
Jan 8, 2026	10.38	10.38	10.20	10.23	10.23	-2.11%	52,349,450
Jan 7, 2026	10.65	10.66	10.40	10.45	10.45	-1.88%	48,960,966
Jan 6, 2026	10.35	10.65	10.33	10.65	10.65	3.00%	75,187,477
Jan 5, 2026	10.21	10.35	10.18	10.34	10.34	1.37%	31,999,880
Dec 31, 2025	10.32	10.35	10.20	10.20	10.20	-1.16%	24,041,220
Dec 30, 2025	10.24	10.42	10.24	10.32	10.32	-	26,814,100
Dec 29, 2025	10.31	10.49	10.27	10.32	10.32	0.39%	37,123,610
Dec 26, 2025	10.24	10.44	10.21	10.28	10.28	0.49%	42,157,500
Dec 25, 2025	10.16	10.32	10.14	10.23	10.23	0.69%	27,734,420
Dec 24, 2025	10.05	10.18	10.04	10.16	10.16	0.69%	23,796,810
Dec 23, 2025	10.11	10.18	10.06	10.09	10.09	-0.20%	21,998,750
Dec 22, 2025	10.10	10.15	10.08	10.11	10.11	0.20%	16,706,020
Dec 19, 2025	9.98	10.13	9.97	10.09	10.09	0.50%	26,779,190
Dec 18, 2025	10.19	10.19	10.02	10.04	9.96	-1.28%	26,621,400
Dec 17, 2025	10.03	10.27	9.95	10.17	10.09	0.99%	33,965,990
Dec 16, 2025	10.11	10.15	10.03	10.07	9.99	-0.69%	22,057,540
Dec 15, 2025	10.06	10.25	10.03	10.14	10.06	0.30%	24,382,310
Dec 12, 2025	10.04	10.23	10.02	10.11	10.03	0.70%	39,887,170
Dec 11, 2025	10.27	10.30	10.03	10.04	9.96	-2.14%	37,130,360
Dec 10, 2025	10.22	10.34	10.17	10.26	10.18	0.29%	29,498,260
Dec 9, 2025	10.32	10.37	10.20	10.23	10.15	-2.01%	37,841,520
Dec 8, 2025	10.62	10.74	10.43	10.44	10.36	-0.19%	82,959,870
Dec 5, 2025	10.20	10.53	10.15	10.46	10.38	2.15%	75,851,990
Dec 4, 2025	9.89	10.49	9.87	10.24	10.16	3.54%	79,307,340
Dec 3, 2025	10.01	10.05	9.85	9.89	9.82	-1.10%	24,875,950
Dec 2, 2025	10.12	10.14	9.99	10.00	9.92	-1.57%	22,007,610
Dec 1, 2025	10.11	10.16	10.08	10.16	10.08	0.59%	20,323,240
Nov 28, 2025	10.05	10.10	10.01	10.10	10.02	0.50%	17,340,500
Nov 27, 2025	10.04	10.14	10.02	10.05	9.97	0.10%	17,883,280
Nov 26, 2025	10.05	10.10	10.02	10.04	9.96	-0.10%	16,714,580
Nov 25, 2025	10.05	10.12	10.03	10.05	9.97	0.30%	21,224,460
Nov 24, 2025	10.02	10.10	9.98	10.02	9.94	0.30%	22,678,270
Nov 21, 2025	10.20	10.30	9.97	9.99	9.91	-3.10%	41,755,020
Nov 20, 2025	10.51	10.63	10.30	10.31	10.23	-0.19%	32,599,920