SHE:002950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.01	12.04	11.93	12.01	12.01	-	7,359,082
Jan 22, 2026	11.86	12.08	11.73	12.01	12.01	1.18%	9,510,629
Jan 21, 2026	11.85	11.93	11.77	11.87	11.87	-0.59%	8,164,200
Jan 20, 2026	11.87	11.94	11.77	11.94	11.94	0.67%	6,147,450
Jan 19, 2026	11.80	11.90	11.73	11.86	11.86	0.51%	6,071,450
Jan 16, 2026	11.82	11.87	11.68	11.80	11.80	0.25%	6,528,150
Jan 15, 2026	11.81	12.02	11.66	11.77	11.77	-1.01%	8,614,650
Jan 14, 2026	12.22	12.33	11.73	11.89	11.89	-1.41%	18,458,620
Jan 13, 2026	11.73	12.39	11.73	12.06	12.06	2.81%	24,852,707
Jan 12, 2026	11.53	11.98	11.43	11.73	11.73	1.82%	11,518,820
Jan 9, 2026	11.42	11.62	11.31	11.52	11.52	1.32%	10,448,700
Jan 8, 2026	11.16	11.50	11.08	11.37	11.37	1.52%	9,531,100
Jan 7, 2026	11.55	11.57	11.18	11.20	11.20	-3.28%	10,155,350
Jan 6, 2026	11.40	11.82	11.40	11.58	11.58	1.94%	11,608,490
Jan 5, 2026	10.93	11.42	10.93	11.36	11.36	4.03%	9,271,324
Dec 31, 2025	10.90	10.97	10.81	10.92	10.92	0.09%	3,487,318
Dec 30, 2025	11.05	11.06	10.88	10.91	10.91	-1.53%	5,296,200
Dec 29, 2025	11.26	11.27	11.03	11.08	11.08	-1.16%	5,094,590
Dec 26, 2025	11.35	11.37	11.18	11.21	11.21	-1.15%	4,044,500
Dec 25, 2025	11.25	11.34	11.15	11.34	11.34	0.98%	3,945,366
Dec 24, 2025	11.20	11.29	11.17	11.23	11.23	-	3,612,750
Dec 23, 2025	11.31	11.34	11.18	11.23	11.23	-1.06%	4,029,820
Dec 22, 2025	11.45	11.50	11.32	11.35	11.35	-1.05%	5,152,250
Dec 19, 2025	11.50	11.51	11.30	11.47	11.47	-0.09%	4,424,650
Dec 18, 2025	11.30	11.58	11.23	11.48	11.48	1.50%	6,201,800
Dec 17, 2025	11.10	11.32	11.09	11.31	11.31	1.34%	4,582,700
Dec 16, 2025	11.34	11.38	11.11	11.16	11.16	-1.67%	4,401,900
Dec 15, 2025	11.11	11.43	11.06	11.35	11.35	2.07%	6,427,100
Dec 12, 2025	11.33	11.33	11.12	11.12	11.12	-1.16%	5,126,546
Dec 11, 2025	11.38	11.42	11.24	11.25	11.25	-0.88%	5,243,200
Dec 10, 2025	11.39	11.43	11.27	11.35	11.35	-0.18%	4,906,650
Dec 9, 2025	11.43	11.47	11.31	11.37	11.37	-0.52%	5,268,300
Dec 8, 2025	11.59	11.61	11.38	11.43	11.43	-1.04%	5,854,400
Dec 5, 2025	11.47	11.55	11.27	11.55	11.55	0.96%	5,991,050
Dec 4, 2025	11.60	11.60	11.39	11.44	11.44	-1.29%	5,244,670
Dec 3, 2025	11.55	11.65	11.50	11.59	11.59	0.35%	6,932,677
Dec 2, 2025	11.65	11.65	11.48	11.55	11.55	-0.60%	5,937,185
Dec 1, 2025	11.69	11.74	11.57	11.62	11.62	0.43%	6,293,150
Nov 28, 2025	11.47	11.60	11.43	11.57	11.57	0.43%	5,956,450
Nov 27, 2025	11.66	11.66	11.37	11.52	11.52	0.52%	7,780,650
Nov 26, 2025	11.36	11.70	11.32	11.46	11.46	0.79%	10,357,500
Nov 25, 2025	11.12	11.46	11.06	11.37	11.37	2.34%	10,391,750
Nov 24, 2025	11.14	11.30	11.05	11.11	11.11	0.18%	8,536,050
Nov 21, 2025	11.57	11.61	11.06	11.09	11.09	-4.73%	13,407,457
Nov 20, 2025	11.81	11.86	11.59	11.64	11.64	-1.36%	11,227,400
Nov 19, 2025	12.05	12.08	11.73	11.80	11.80	-1.83%	11,470,700
Nov 18, 2025	12.08	12.29	11.95	12.02	12.02	-0.50%	14,955,700
Nov 17, 2025	12.58	12.58	11.98	12.08	12.08	-4.20%	31,985,350
Nov 14, 2025	13.00	13.47	12.61	12.61	12.61	-5.47%	26,708,870
Nov 13, 2025	13.11	13.38	12.66	13.34	13.34	-1.04%	39,435,250