SHE:002968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.98	13.25	12.88	13.04	13.04	-0.08%	5,453,170
Feb 5, 2026	13.14	13.27	12.86	13.05	13.05	-1.29%	7,229,000
Feb 4, 2026	13.13	13.32	13.00	13.22	13.22	1.15%	4,187,100
Feb 3, 2026	13.03	13.23	12.94	13.07	13.07	1.08%	4,566,100
Feb 2, 2026	13.30	13.42	12.88	12.93	12.93	-2.71%	4,382,520
Jan 30, 2026	13.19	13.45	13.07	13.29	13.29	-	6,096,300
Jan 29, 2026	13.41	13.71	13.25	13.29	13.29	-0.37%	8,023,340
Jan 28, 2026	13.28	14.31	13.24	13.34	13.34	0.53%	7,857,630
Jan 27, 2026	13.75	13.77	13.05	13.27	13.27	-3.56%	6,921,710
Jan 26, 2026	13.25	14.18	13.25	13.76	13.76	-2.96%	8,254,800
Jan 23, 2026	14.11	14.19	13.72	14.18	14.18	0.50%	5,796,800
Jan 22, 2026	14.23	14.34	14.04	14.11	14.11	-1.40%	5,210,015
Jan 21, 2026	13.79	14.62	13.71	14.31	14.31	1.71%	12,302,977
Jan 20, 2026	13.06	14.10	12.97	14.07	14.07	7.57%	10,886,280
Jan 19, 2026	13.00	13.15	12.86	13.08	13.08	0.93%	3,857,647
Jan 16, 2026	13.24	13.32	12.68	12.96	12.96	-1.52%	5,886,840
Jan 15, 2026	12.87	13.66	12.72	13.16	13.16	3.46%	9,680,720
Jan 14, 2026	12.49	12.89	12.42	12.72	12.72	2.42%	5,989,755
Jan 13, 2026	12.61	12.63	12.27	12.42	12.42	-0.96%	3,984,130
Jan 12, 2026	12.50	12.64	12.29	12.54	12.54	0.64%	4,992,600
Jan 9, 2026	12.46	12.53	12.26	12.46	12.46	-	4,124,690
Jan 8, 2026	12.07	12.65	11.94	12.46	12.46	3.23%	5,568,347
Jan 7, 2026	12.23	12.39	12.01	12.07	12.07	-0.98%	3,236,220
Jan 6, 2026	12.30	12.37	12.18	12.19	12.19	-0.49%	3,244,210
Jan 5, 2026	12.21	12.45	12.20	12.25	12.25	0.74%	4,512,010
Dec 31, 2025	12.41	12.44	12.05	12.16	12.16	-0.41%	3,700,700
Dec 30, 2025	12.45	12.45	12.11	12.21	12.21	-1.93%	3,426,800
Dec 29, 2025	12.62	12.75	12.32	12.45	12.45	-0.80%	5,317,110
Dec 26, 2025	12.18	12.89	12.01	12.55	12.55	3.04%	8,666,652
Dec 25, 2025	11.85	12.30	11.78	12.18	12.18	3.57%	4,818,467
Dec 24, 2025	11.72	11.86	11.65	11.76	11.76	-1.26%	2,581,800
Dec 23, 2025	12.07	12.13	11.80	11.91	11.76	-1.33%	3,506,900
Dec 22, 2025	12.14	12.33	12.01	12.07	11.92	-0.17%	6,666,690
Dec 19, 2025	11.48	12.51	11.40	12.09	11.94	5.31%	8,656,450
Dec 18, 2025	11.22	11.60	11.17	11.48	11.34	2.78%	3,895,700
Dec 17, 2025	11.17	11.28	10.95	11.17	11.03	-	2,242,330
Dec 16, 2025	11.35	11.40	11.10	11.17	11.03	-1.59%	2,721,840
Dec 15, 2025	11.21	11.45	11.07	11.35	11.21	0.98%	3,119,400
Dec 12, 2025	11.59	11.66	11.03	11.24	11.10	-3.19%	3,956,440
Dec 11, 2025	11.96	12.04	11.54	11.61	11.46	-3.09%	4,194,360
Dec 10, 2025	11.84	12.06	11.66	11.98	11.83	1.78%	4,225,720
Dec 9, 2025	11.96	12.04	11.77	11.77	11.62	-1.59%	2,543,040
Dec 8, 2025	11.92	11.98	11.79	11.96	11.81	0.67%	2,910,480
Dec 5, 2025	11.84	12.29	11.71	11.88	11.73	0.42%	4,086,790
Dec 4, 2025	12.00	12.10	11.77	11.83	11.68	-1.74%	2,674,850
Dec 3, 2025	12.15	12.16	11.92	12.04	11.89	-0.41%	1,966,700
Dec 2, 2025	12.02	12.19	11.88	12.09	11.94	0.42%	2,680,180
Dec 1, 2025	12.18	12.29	11.99	12.04	11.89	-0.66%	3,223,400
Nov 28, 2025	12.07	12.18	11.85	12.12	11.97	1.59%	2,405,700
Nov 27, 2025	11.78	12.05	11.70	11.93	11.78	1.02%	2,649,045