SHE:002949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.91	16.01	15.62	15.66	15.66	-1.32%	3,780,200
Jan 30, 2026	15.51	15.98	15.43	15.87	15.87	2.06%	3,913,800
Jan 29, 2026	15.60	15.95	15.47	15.55	15.55	-0.32%	5,109,000
Jan 28, 2026	16.01	16.02	15.53	15.60	15.60	-2.62%	4,067,800
Jan 27, 2026	16.21	16.23	15.50	16.02	16.02	-1.23%	5,341,700
Jan 26, 2026	16.27	16.70	16.06	16.22	16.22	-0.06%	5,455,100
Jan 23, 2026	16.43	16.48	16.11	16.23	16.23	-1.04%	3,400,816
Jan 22, 2026	16.27	16.65	16.21	16.40	16.40	0.80%	3,628,915
Jan 21, 2026	16.28	16.32	15.87	16.27	16.27	-0.18%	5,727,909
Jan 20, 2026	16.40	16.57	16.18	16.30	16.30	0.18%	4,981,709
Jan 19, 2026	16.24	16.68	16.06	16.27	16.27	0.12%	6,675,400
Jan 16, 2026	15.71	16.42	15.65	16.25	16.25	3.44%	7,061,931
Jan 15, 2026	15.32	15.90	15.21	15.71	15.71	2.55%	6,012,599
Jan 14, 2026	15.51	15.66	15.00	15.32	15.32	-1.29%	7,357,690
Jan 13, 2026	15.88	16.08	15.50	15.52	15.52	-2.21%	4,207,500
Jan 12, 2026	16.25	16.25	15.70	15.87	15.87	-1.18%	5,098,617
Jan 9, 2026	15.61	16.28	15.44	16.06	16.06	2.95%	7,582,700
Jan 8, 2026	15.47	15.69	15.36	15.60	15.60	0.84%	3,742,200
Jan 7, 2026	15.41	15.62	15.32	15.47	15.47	0.06%	3,290,000
Jan 6, 2026	15.70	15.88	15.44	15.46	15.46	-1.21%	4,320,100
Jan 5, 2026	15.55	15.93	15.30	15.65	15.65	0.64%	6,039,300
Dec 31, 2025	15.26	15.82	14.93	15.55	15.55	2.24%	5,854,900
Dec 30, 2025	15.09	15.42	14.80	15.21	15.21	0.73%	5,306,700
Dec 29, 2025	15.53	15.55	14.89	15.10	15.10	-2.27%	5,435,993
Dec 26, 2025	15.49	16.10	15.30	15.45	15.45	-0.32%	8,387,817
Dec 25, 2025	14.66	15.60	14.61	15.50	15.50	5.59%	12,446,210
Dec 24, 2025	13.64	14.92	13.53	14.68	14.68	7.55%	11,682,407
Dec 23, 2025	13.75	13.86	13.50	13.65	13.65	-0.73%	2,565,400
Dec 22, 2025	13.66	13.96	13.61	13.75	13.75	0.88%	2,509,500
Dec 19, 2025	13.33	13.73	13.31	13.63	13.63	2.25%	3,118,900
Dec 18, 2025	12.98	13.40	12.89	13.33	13.33	3.25%	3,007,200
Dec 17, 2025	12.87	13.00	12.55	12.91	12.91	0.31%	2,831,300
Dec 16, 2025	13.29	13.29	12.83	12.87	12.87	-2.94%	2,945,900
Dec 15, 2025	13.21	13.36	13.00	13.26	13.26	-0.15%	2,014,200
Dec 12, 2025	13.69	13.76	13.16	13.28	13.28	-2.57%	3,386,400
Dec 11, 2025	13.94	14.20	13.62	13.63	13.63	-2.01%	4,254,900
Dec 10, 2025	13.90	14.10	13.81	13.91	13.91	0.07%	2,086,800
Dec 9, 2025	13.91	14.17	13.80	13.90	13.90	-0.43%	2,969,400
Dec 8, 2025	13.94	14.02	13.79	13.96	13.96	0.43%	2,484,793
Dec 5, 2025	13.87	13.94	13.62	13.90	13.90	0.80%	1,876,400
Dec 4, 2025	13.97	14.01	13.68	13.79	13.79	-1.29%	1,995,900
Dec 3, 2025	14.07	14.14	13.92	13.97	13.97	-0.92%	2,276,100
Dec 2, 2025	14.10	14.23	13.93	14.10	14.10	-0.14%	2,416,800
Dec 1, 2025	14.29	14.49	14.08	14.12	14.12	-0.98%	2,664,700
Nov 28, 2025	14.04	14.32	13.94	14.26	14.26	1.42%	2,394,500
Nov 27, 2025	14.11	14.20	14.00	14.06	14.06	-0.35%	3,106,017
Nov 26, 2025	14.34	14.64	14.07	14.11	14.11	-1.60%	3,037,300
Nov 25, 2025	14.25	14.42	14.19	14.34	14.34	1.41%	2,418,000
Nov 24, 2025	14.17	14.37	13.99	14.14	14.14	0.57%	3,282,800
Nov 21, 2025	14.55	14.68	13.95	14.06	14.06	-2.90%	3,913,279