SHE:002982 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.21	14.29	14.17	14.26	14.26	0.28%	2,631,612
Jan 22, 2026	14.13	14.23	14.01	14.22	14.22	0.71%	2,726,788
Jan 21, 2026	14.22	14.22	14.01	14.12	14.12	-0.56%	2,296,380
Jan 20, 2026	14.12	14.26	14.08	14.20	14.20	0.57%	3,171,784
Jan 19, 2026	13.89	14.12	13.84	14.12	14.12	1.88%	3,870,592
Jan 16, 2026	14.00	14.01	13.75	13.86	13.86	-0.79%	2,871,628
Jan 15, 2026	13.94	14.02	13.77	13.97	13.97	0.58%	2,437,912
Jan 14, 2026	14.00	14.04	13.76	13.89	13.89	-0.22%	3,492,876
Jan 13, 2026	14.11	14.14	13.89	13.92	13.92	-1.21%	3,099,888
Jan 12, 2026	14.00	14.10	13.89	14.09	14.09	0.79%	3,279,828
Jan 9, 2026	13.83	13.98	13.76	13.98	13.98	1.45%	2,434,866
Jan 8, 2026	13.65	13.83	13.63	13.78	13.78	0.73%	2,192,116
Jan 7, 2026	13.82	13.85	13.65	13.68	13.68	-0.94%	2,387,168
Jan 6, 2026	13.73	13.81	13.65	13.81	13.81	0.66%	2,769,072
Jan 5, 2026	13.74	13.84	13.61	13.72	13.72	-0.15%	3,485,324
Dec 31, 2025	13.90	13.90	13.61	13.74	13.74	-1.22%	2,195,324
Dec 30, 2025	13.94	14.10	13.83	13.91	13.91	-0.36%	2,015,804
Dec 29, 2025	13.89	14.04	13.83	13.96	13.96	0.43%	1,812,856
Dec 26, 2025	13.93	14.02	13.88	13.90	13.90	-0.43%	1,592,112
Dec 25, 2025	13.94	13.98	13.80	13.96	13.96	0.29%	1,681,060
Dec 24, 2025	13.97	14.00	13.76	13.92	13.92	-0.07%	1,815,068
Dec 23, 2025	14.11	14.15	13.91	13.93	13.93	-1.21%	1,841,996
Dec 22, 2025	13.95	14.12	13.93	14.10	14.10	1.22%	2,656,380
Dec 19, 2025	13.83	13.95	13.71	13.93	13.93	1.09%	2,260,487
Dec 18, 2025	13.50	13.84	13.50	13.78	13.78	1.17%	3,105,736
Dec 17, 2025	13.77	13.85	13.46	13.62	13.62	0.74%	2,692,348
Dec 16, 2025	13.58	13.74	13.47	13.52	13.52	-0.73%	2,108,580
Dec 15, 2025	13.56	13.70	13.34	13.62	13.62	0.59%	2,111,704
Dec 12, 2025	13.49	13.66	13.42	13.54	13.54	0.45%	1,972,320
Dec 11, 2025	13.97	13.99	13.46	13.48	13.48	-3.51%	3,792,164
Dec 10, 2025	14.09	14.16	13.86	13.97	13.97	-0.36%	2,425,216
Dec 9, 2025	14.19	14.22	13.99	14.02	14.02	-1.13%	2,032,896
Dec 8, 2025	14.19	14.20	14.05	14.18	14.18	0.28%	2,022,480
Dec 5, 2025	14.05	14.20	13.84	14.14	14.14	1.22%	1,956,608
Dec 4, 2025	14.39	14.45	13.96	13.97	13.97	-2.92%	3,469,200
Dec 3, 2025	14.60	14.77	14.33	14.39	14.39	-1.10%	2,695,303
Dec 2, 2025	14.65	14.73	14.43	14.55	14.55	-0.82%	1,864,620
Dec 1, 2025	14.70	14.83	14.64	14.67	14.67	0.27%	2,230,964
Nov 28, 2025	14.60	14.64	14.42	14.63	14.63	-0.07%	2,170,960
Nov 27, 2025	14.53	14.70	14.42	14.64	14.64	0.97%	2,296,064
Nov 26, 2025	14.64	14.79	14.43	14.50	14.50	-1.16%	2,489,572
Nov 25, 2025	14.75	14.79	14.54	14.67	14.67	0.14%	2,250,008
Nov 24, 2025	14.48	14.75	14.48	14.65	14.65	1.60%	2,986,740
Nov 21, 2025	14.83	15.09	14.40	14.42	14.42	-3.29%	4,281,636
Nov 20, 2025	15.39	15.39	14.87	14.91	14.91	-3.12%	5,437,544
Nov 19, 2025	15.21	15.42	14.92	15.39	15.39	1.25%	5,447,714
Nov 18, 2025	15.24	15.35	15.08	15.20	15.20	-0.26%	2,336,924
Nov 17, 2025	15.43	15.45	15.19	15.24	15.24	-0.39%	2,134,780
Nov 14, 2025	15.25	15.42	15.20	15.30	15.30	0.46%	3,051,040
Nov 13, 2025	15.15	15.27	15.02	15.23	15.23	0.59%	2,513,804