SHE:002953 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.40	12.74	12.33	12.59	12.59	0.40%	6,928,679
Feb 5, 2026	12.83	12.83	12.48	12.54	12.54	-2.87%	8,599,480
Feb 4, 2026	12.65	13.03	12.57	12.91	12.91	1.41%	12,011,500
Feb 3, 2026	12.78	12.79	12.45	12.73	12.73	1.35%	9,922,857
Feb 2, 2026	12.55	12.91	12.54	12.56	12.56	0.48%	11,404,260
Jan 30, 2026	12.66	12.76	12.34	12.50	12.50	-2.19%	11,548,170
Jan 29, 2026	13.32	13.32	12.75	12.78	12.78	-4.70%	19,219,320
Jan 28, 2026	13.12	13.59	12.96	13.41	13.41	1.36%	20,169,380
Jan 27, 2026	13.28	13.46	12.96	13.23	13.23	-0.90%	15,007,719
Jan 26, 2026	13.20	13.55	13.07	13.35	13.35	1.06%	20,864,399
Jan 23, 2026	13.03	13.30	12.97	13.21	13.21	0.92%	18,230,760
Jan 22, 2026	13.02	13.17	12.95	13.09	13.09	0.54%	17,830,711
Jan 21, 2026	13.23	13.42	12.97	13.02	13.02	-2.84%	27,676,750
Jan 20, 2026	13.70	13.84	13.32	13.40	13.40	-4.35%	34,156,230
Jan 19, 2026	13.67	14.44	13.55	14.01	14.01	5.58%	71,329,420
Jan 16, 2026	12.19	13.27	12.19	13.27	13.27	10.03%	20,299,100
Jan 15, 2026	12.10	12.17	11.95	12.06	12.06	-0.41%	6,840,519
Jan 14, 2026	12.05	12.29	11.92	12.11	12.11	0.83%	14,061,402
Jan 13, 2026	12.22	12.28	11.97	12.01	12.01	-1.64%	12,378,150
Jan 12, 2026	12.35	12.35	12.08	12.21	12.21	0.08%	12,757,592
Jan 9, 2026	11.98	12.26	11.85	12.20	12.20	2.01%	14,987,825
Jan 8, 2026	11.67	12.12	11.66	11.96	11.96	2.13%	11,279,660
Jan 7, 2026	11.83	11.88	11.67	11.71	11.71	-0.76%	7,392,469
Jan 6, 2026	11.58	11.80	11.55	11.80	11.80	1.90%	8,555,610
Jan 5, 2026	11.50	11.67	11.49	11.58	11.58	0.87%	5,106,873
Dec 31, 2025	11.60	11.60	11.38	11.48	11.48	-0.69%	4,330,585
Dec 30, 2025	11.56	11.65	11.48	11.56	11.56	-0.60%	4,173,019
Dec 29, 2025	11.56	11.83	11.54	11.63	11.63	0.35%	6,361,243
Dec 26, 2025	11.74	11.77	11.49	11.59	11.59	-1.28%	6,084,435
Dec 25, 2025	11.77	11.79	11.66	11.74	11.74	-	4,756,629
Dec 24, 2025	11.50	11.74	11.44	11.74	11.74	1.82%	5,637,417
Dec 23, 2025	11.61	11.62	11.48	11.53	11.53	-0.69%	4,144,507
Dec 22, 2025	11.59	11.69	11.55	11.61	11.61	0.17%	4,839,453
Dec 19, 2025	11.44	11.60	11.36	11.59	11.59	1.93%	5,257,639
Dec 18, 2025	11.25	11.46	11.21	11.37	11.37	0.53%	4,733,057
Dec 17, 2025	11.19	11.32	11.05	11.31	11.31	0.53%	5,558,802
Dec 16, 2025	11.59	11.59	11.17	11.25	11.25	-2.77%	7,246,395
Dec 15, 2025	11.70	11.73	11.52	11.57	11.57	-1.28%	6,372,230
Dec 12, 2025	11.38	11.77	11.36	11.72	11.72	2.81%	11,410,115
Dec 11, 2025	11.52	11.68	11.40	11.40	11.40	-1.13%	7,364,156
Dec 10, 2025	11.45	11.58	11.34	11.53	11.53	0.26%	4,795,013
Dec 9, 2025	11.61	11.67	11.48	11.50	11.50	-0.95%	5,046,368
Dec 8, 2025	11.59	11.67	11.55	11.61	11.61	0.17%	6,000,600
Dec 5, 2025	11.39	11.61	11.36	11.59	11.59	1.40%	5,351,330
Dec 4, 2025	11.54	11.56	11.30	11.43	11.43	-0.78%	5,293,860
Dec 3, 2025	11.66	11.69	11.48	11.52	11.52	-1.29%	5,394,052
Dec 2, 2025	11.74	11.74	11.50	11.67	11.67	-0.85%	6,125,487
Dec 1, 2025	11.78	11.83	11.70	11.77	11.77	-0.42%	6,494,723
Nov 28, 2025	11.55	11.83	11.43	11.82	11.82	1.90%	8,152,730
Nov 27, 2025	11.70	11.89	11.58	11.60	11.60	-1.02%	11,090,749