SHE:002950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.95	11.07	10.87	10.94	10.94	-0.09%	3,442,855
Feb 12, 2026	11.03	11.08	10.91	10.95	10.95	-1.08%	5,823,555
Feb 11, 2026	11.10	11.19	11.02	11.07	11.07	-0.09%	4,291,550
Feb 10, 2026	11.09	11.25	10.98	11.08	11.08	-0.09%	5,416,949
Feb 9, 2026	11.05	11.13	10.90	11.09	11.09	0.82%	6,960,512
Feb 6, 2026	10.61	11.18	10.50	11.00	11.00	3.97%	14,588,605
Feb 5, 2026	10.65	10.75	10.55	10.58	10.58	-0.66%	5,672,950
Feb 4, 2026	10.56	10.68	10.52	10.65	10.65	0.76%	6,841,837
Feb 3, 2026	10.58	10.62	10.42	10.57	10.57	1.05%	10,107,720
Feb 2, 2026	10.73	10.95	10.40	10.46	10.46	-9.52%	25,503,610
Jan 30, 2026	11.80	11.88	11.46	11.56	11.56	-1.87%	11,759,550
Jan 29, 2026	12.13	12.17	11.78	11.78	11.78	-3.28%	13,183,150
Jan 28, 2026	12.56	12.61	12.15	12.18	12.18	-4.84%	16,755,760
Jan 27, 2026	12.96	13.07	12.07	12.80	12.80	-0.93%	29,784,799
Jan 26, 2026	12.33	12.98	12.21	12.92	12.92	7.58%	31,991,230
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