SHE:002986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.06	12.44	12.06	12.18	12.18	1.08%	5,992,662
Jan 22, 2026	12.15	12.29	12.00	12.05	12.05	-0.50%	6,006,434
Jan 21, 2026	11.86	12.14	11.75	12.11	12.11	1.85%	8,424,074
Jan 20, 2026	11.79	11.97	11.62	11.89	11.89	0.68%	7,509,145
Jan 19, 2026	11.12	12.17	11.11	11.81	11.81	5.73%	17,349,700
Jan 16, 2026	11.17	11.23	11.04	11.17	11.17	-0.09%	3,843,574
Jan 15, 2026	11.03	11.25	10.95	11.18	11.18	0.90%	4,352,924
Jan 14, 2026	11.03	11.13	10.92	11.08	11.08	0.36%	5,081,891
Jan 13, 2026	11.14	11.23	11.04	11.04	11.04	-0.99%	4,434,620
Jan 12, 2026	11.18	11.18	11.03	11.15	11.15	0.36%	4,559,607
Jan 9, 2026	11.25	11.29	10.99	11.11	11.11	-0.63%	4,499,249
Jan 8, 2026	11.08	11.38	11.06	11.18	11.18	0.45%	4,243,784
Jan 7, 2026	11.56	11.56	11.08	11.13	11.13	-3.55%	7,604,158
Jan 6, 2026	10.81	11.76	10.75	11.54	11.54	6.85%	13,436,632
Jan 5, 2026	10.79	10.91	10.72	10.80	10.80	0.37%	2,948,076
Dec 31, 2025	10.70	10.88	10.65	10.76	10.76	0.65%	2,678,940
Dec 30, 2025	10.82	10.83	10.66	10.69	10.69	-1.29%	1,843,431
Dec 29, 2025	10.76	10.88	10.67	10.83	10.83	0.74%	2,159,636
Dec 26, 2025	11.01	11.01	10.75	10.75	10.75	-1.47%	1,645,892
Dec 25, 2025	10.89	11.02	10.81	10.91	10.91	0.65%	2,969,649
Dec 24, 2025	10.83	10.87	10.72	10.84	10.84	0.56%	1,611,277
Dec 23, 2025	10.83	10.86	10.70	10.78	10.78	-0.46%	2,149,379
Dec 22, 2025	10.82	11.00	10.80	10.83	10.83	0.28%	2,863,727
Dec 19, 2025	10.57	10.81	10.52	10.80	10.80	2.18%	2,934,020
Dec 18, 2025	10.38	10.58	10.29	10.57	10.57	2.42%	2,564,972
Dec 17, 2025	10.52	10.52	10.21	10.32	10.32	-1.90%	2,880,669
Dec 16, 2025	10.44	10.55	10.26	10.52	10.52	0.77%	2,672,184
Dec 15, 2025	10.54	10.54	10.33	10.44	10.44	-0.48%	1,886,680
Dec 12, 2025	10.52	10.56	10.46	10.49	10.49	-0.19%	1,605,572
Dec 11, 2025	10.68	10.70	10.49	10.51	10.51	-1.59%	1,877,484
Dec 10, 2025	10.67	10.71	10.57	10.68	10.68	-0.28%	1,807,316
Dec 9, 2025	10.83	10.92	10.71	10.71	10.71	-1.20%	1,625,575
Dec 8, 2025	11.05	11.08	10.83	10.84	10.84	-1.72%	2,227,579
Dec 5, 2025	10.96	11.06	10.88	11.03	11.03	0.73%	1,805,995
Dec 4, 2025	11.17	11.17	10.94	10.95	10.95	-1.53%	1,986,804
Dec 3, 2025	11.06	11.24	11.03	11.12	11.12	0.18%	1,887,316
Dec 2, 2025	10.93	11.20	10.88	11.10	11.10	1.28%	2,598,529
Dec 1, 2025	10.99	11.38	10.93	10.96	10.96	0.27%	2,287,252
Nov 28, 2025	10.83	11.14	10.76	10.93	10.93	1.39%	2,614,013
Nov 27, 2025	10.77	10.92	10.74	10.78	10.78	0.09%	1,900,128
Nov 26, 2025	10.76	10.92	10.71	10.77	10.77	0.09%	2,364,119
Nov 25, 2025	10.59	10.84	10.59	10.76	10.76	1.51%	2,156,322
Nov 24, 2025	10.50	10.67	10.48	10.60	10.60	1.44%	2,259,036
Nov 21, 2025	10.90	10.97	10.45	10.45	10.45	-4.57%	4,539,272
Nov 20, 2025	11.09	11.18	10.93	10.95	10.95	-1.35%	2,296,443
Nov 19, 2025	11.24	11.27	11.06	11.10	11.10	-0.89%	2,182,060
Nov 18, 2025	11.34	11.36	11.16	11.20	11.20	-1.23%	2,570,441
Nov 17, 2025	11.39	11.42	11.23	11.34	11.34	0.18%	3,099,916
Nov 14, 2025	11.38	11.49	11.27	11.32	11.32	-	3,110,515
Nov 13, 2025	11.28	11.36	11.21	11.32	11.32	0.62%	2,538,267