SHE:200028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.08	14.09	14.00	14.04	14.04	-0.21%	257,340
Feb 12, 2026	14.05	14.07	14.02	14.07	14.07	0.14%	161,900
Feb 11, 2026	14.08	14.08	14.03	14.05	14.05	0.21%	93,050
Feb 10, 2026	14.05	14.09	14.00	14.02	14.02	-0.14%	105,230
Feb 9, 2026	14.05	14.05	14.00	14.04	14.04	0.29%	63,030
Feb 6, 2026	13.92	14.05	13.92	14.00	14.00	0.57%	165,340
Feb 5, 2026	13.93	13.95	13.86	13.92	13.92	-0.07%	153,787
Feb 4, 2026	13.91	13.95	13.88	13.93	13.93	0.07%	126,395
Feb 3, 2026	13.89	13.96	13.82	13.92	13.92	0.51%	201,800
Feb 2, 2026	13.95	14.08	13.85	13.85	13.85	-1.21%	368,900
Jan 30, 2026	13.96	14.07	13.92	14.02	14.02	0.43%	282,789
Jan 29, 2026	13.95	14.06	13.91	13.96	13.96	0.07%	235,370
Jan 28, 2026	14.06	14.09	13.92	13.95	13.95	-0.36%	197,830
Jan 27, 2026	13.94	14.05	13.87	14.00	14.00	0.72%	392,549
Jan 26, 2026	13.88	13.95	13.82	13.90	13.90	1.83%	887,433
Jan 23, 2026	13.48	13.78	13.48	13.65	13.65	1.26%	266,031
Jan 22, 2026	13.46	13.55	13.40	13.48	13.48	-	167,428
Jan 21, 2026	13.51	13.57	13.47	13.48	13.48	-0.59%	94,589
Jan 20, 2026	13.56	13.61	13.50	13.56	13.56	-0.29%	79,509
Jan 19, 2026	13.59	13.62	13.55	13.60	13.60	-	58,348
Jan 16, 2026	13.59	13.66	13.58	13.60	13.60	-0.22%	73,072
Jan 15, 2026	13.66	13.70	13.60	13.63	13.63	-0.22%	79,036
Jan 14, 2026	13.74	13.79	13.66	13.66	13.66	-	136,469
Jan 13, 2026	13.70	13.79	13.65	13.66	13.66	-0.87%	141,194
Jan 12, 2026	13.76	13.82	13.68	13.78	13.78	0.58%	248,493
Jan 9, 2026	13.65	13.76	13.63	13.70	13.70	0.74%	148,543
Jan 8, 2026	13.58	13.66	13.56	13.60	13.60	0.07%	115,689
Jan 7, 2026	13.66	13.66	13.50	13.59	13.59	-0.29%	110,928
Jan 6, 2026	13.51	13.63	13.46	13.63	13.63	1.26%	157,658
Jan 5, 2026	13.41	13.49	13.37	13.46	13.46	0.82%	180,501
Dec 31, 2025	13.34	13.40	13.31	13.35	13.35	-0.22%	80,100
Dec 30, 2025	13.36	13.39	13.32	13.38	13.38	-0.07%	83,200
Dec 29, 2025	13.47	13.47	13.34	13.39	13.39	-0.37%	107,790
Dec 26, 2025	13.45	13.47	13.38	13.44	13.44	-	58,000
Dec 25, 2025	13.41	13.45	13.32	13.44	13.44	0.07%	73,150
Dec 24, 2025	13.42	13.44	13.38	13.43	13.43	-0.30%	92,800
Dec 23, 2025	13.45	13.47	13.30	13.47	13.47	-0.15%	74,500
Dec 22, 2025	13.57	13.57	13.42	13.49	13.49	-	81,995
Dec 19, 2025	13.55	13.55	13.37	13.49	13.49	-0.15%	259,655
Dec 18, 2025	13.56	13.56	13.39	13.51	13.51	0.37%	126,500
Dec 17, 2025	13.39	13.47	13.34	13.46	13.46	0.45%	90,410
Dec 16, 2025	13.44	13.44	13.31	13.40	13.40	-0.22%	201,050
Dec 15, 2025	13.51	13.52	13.40	13.43	13.43	-0.74%	63,100
Dec 12, 2025	13.35	13.56	13.35	13.53	13.53	0.52%	144,980
Dec 11, 2025	13.56	13.63	13.42	13.46	13.46	-0.74%	166,300
Dec 10, 2025	13.63	13.63	13.50	13.56	13.56	-0.07%	65,770
Dec 9, 2025	13.71	13.71	13.51	13.57	13.57	-0.44%	109,460
Dec 8, 2025	13.66	13.66	13.56	13.63	13.63	-	65,630
Dec 5, 2025	13.55	13.63	13.54	13.63	13.63	-	69,600
Dec 4, 2025	13.56	13.64	13.53	13.63	13.63	0.22%	74,510