SHE:002295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.68	11.17	10.68	11.11	-	1.55%	3,601,600
Apr 28, 2026	10.92	11.10	10.86	10.94	10.94	0.09%	5,115,850
Apr 27, 2026	10.85	11.02	10.60	10.93	10.93	0.83%	4,675,700
Apr 24, 2026	10.68	10.89	10.52	10.84	10.84	1.40%	2,858,400
Apr 23, 2026	10.88	10.90	10.50	10.69	10.69	-1.75%	3,580,600
Apr 22, 2026	11.02	11.10	10.77	10.88	10.88	-2.25%	4,731,700
Apr 21, 2026	10.93	11.24	10.79	11.13	11.13	1.83%	4,984,501
Apr 20, 2026	11.01	11.01	10.84	10.93	10.93	-	2,650,400
Apr 17, 2026	10.99	11.04	10.84	10.93	10.93	-0.46%	2,259,200
Apr 16, 2026	10.79	11.01	10.66	10.98	10.98	2.23%	3,614,664
Apr 15, 2026	10.98	11.02	10.71	10.74	10.74	-1.65%	2,918,153
Apr 14, 2026	11.07	11.12	10.81	10.92	10.92	0.09%	2,690,400
Apr 13, 2026	10.88	10.97	10.80	10.91	10.91	0.28%	2,552,800
Apr 10, 2026	10.97	11.03	10.74	10.88	10.88	1.30%	3,183,800
Apr 9, 2026	10.96	10.96	10.73	10.74	10.74	-2.19%	2,839,900
Apr 8, 2026	10.87	10.99	10.70	10.98	10.98	4.47%	3,998,900
Apr 7, 2026	10.28	10.58	10.13	10.51	10.51	3.24%	4,249,900
Apr 3, 2026	10.53	10.61	10.15	10.18	10.18	-3.23%	2,784,700
Apr 2, 2026	10.78	10.79	10.41	10.52	10.52	-2.50%	3,472,100
Apr 1, 2026	10.85	11.05	10.69	10.79	10.79	0.65%	3,607,200
Mar 31, 2026	10.82	11.04	10.71	10.72	10.72	-0.74%	4,820,500
Mar 30, 2026	10.67	10.81	10.50	10.80	10.80	1.69%	3,607,300
Mar 27, 2026	10.21	10.65	10.16	10.62	10.62	2.31%	3,442,700
Mar 26, 2026	10.70	10.70	10.31	10.38	10.38	-2.08%	3,424,600
Mar 25, 2026	10.59	10.73	10.51	10.60	10.60	2.61%	5,575,600
Mar 24, 2026	10.02	10.35	9.78	10.33	10.33	7.05%	7,419,400
Mar 23, 2026	10.28	10.37	9.55	9.65	9.65	-7.74%	7,580,500
Mar 20, 2026	10.95	11.00	10.45	10.46	10.46	-3.59%	4,541,200
Mar 19, 2026	11.19	11.19	10.70	10.85	10.85	-3.73%	3,990,100
Mar 18, 2026	11.21	11.29	11.04	11.27	11.27	0.45%	3,613,750
Mar 17, 2026	11.56	11.60	11.19	11.22	11.22	-2.52%	3,648,500
Mar 16, 2026	11.59	11.64	11.29	11.51	11.51	-	3,933,700
Mar 13, 2026	11.66	11.88	11.48	11.51	11.51	-1.88%	3,253,800
Mar 12, 2026	11.92	12.11	11.66	11.73	11.73	-1.59%	5,141,700
Mar 11, 2026	12.12	12.23	11.83	11.92	11.92	-0.33%	5,176,550
Mar 10, 2026	11.62	11.96	11.54	11.96	11.96	4.00%	4,825,710
Mar 9, 2026	11.53	11.57	11.22	11.50	11.50	-1.20%	5,195,200
Mar 6, 2026	11.43	11.65	11.30	11.64	11.64	1.22%	3,133,100
Mar 5, 2026	11.60	11.68	11.41	11.50	11.50	1.32%	4,138,600
Mar 4, 2026	11.30	11.52	11.10	11.35	11.35	0.44%	5,479,100
Mar 3, 2026	11.95	12.01	11.27	11.30	11.30	-5.52%	6,842,203
Mar 2, 2026	12.11	12.11	11.69	11.96	11.96	-1.73%	6,613,550
Feb 27, 2026	11.92	12.17	11.92	12.17	12.17	1.59%	3,937,901
Feb 26, 2026	12.21	12.30	11.94	11.98	11.98	-1.88%	4,361,601
Feb 25, 2026	12.00	12.32	11.92	12.21	12.21	2.26%	6,943,807
Feb 24, 2026	11.74	12.03	11.74	11.94	11.94	2.93%	5,631,600
Feb 13, 2026	11.65	11.83	11.58	11.60	11.60	-1.02%	4,246,000
Feb 12, 2026	11.81	11.93	11.65	11.72	11.72	-1.10%	4,118,008
Feb 11, 2026	11.91	12.05	11.85	11.85	11.85	-0.50%	3,787,000
Feb 10, 2026	11.91	11.96	11.82	11.91	11.91	0.17%	3,624,000
Feb 9, 2026	11.78	11.93	11.69	11.89	11.89	1.80%	4,559,922
Feb 6, 2026	11.53	11.75	11.46	11.68	11.68	0.52%	4,227,200
Feb 5, 2026	11.60	11.87	11.50	11.62	11.62	-0.43%	5,073,850
Feb 4, 2026	11.88	11.98	11.59	11.67	11.67	-1.77%	5,359,722
Feb 3, 2026	11.66	12.20	11.43	11.88	11.88	1.89%	9,193,672
Feb 2, 2026	11.49	11.82	10.99	11.66	11.66	0.52%	8,345,650
Jan 30, 2026	12.17	12.39	11.60	11.60	11.60	-10.01%	18,269,000
Jan 29, 2026	12.42	13.15	12.10	12.89	12.89	3.78%	23,417,820
Jan 28, 2026	12.34	12.60	12.00	12.42	12.42	2.31%	12,282,500
Jan 27, 2026	12.61	12.61	11.90	12.14	12.14	-5.30%	13,152,710
Jan 26, 2026	12.46	12.89	12.46	12.82	12.82	3.55%	17,930,740
Jan 23, 2026	12.22	12.43	12.13	12.38	12.38	-	8,189,201
Jan 22, 2026	12.39	12.43	12.27	12.38	12.38	-0.08%	4,627,000
Jan 21, 2026	12.14	12.39	12.06	12.39	12.39	1.56%	5,001,701
Jan 20, 2026	12.57	12.57	12.16	12.20	12.20	-2.71%	7,406,000
Jan 19, 2026	12.33	12.56	12.15	12.54	12.54	0.56%	6,934,951
Jan 16, 2026	12.36	12.66	12.36	12.47	12.47	0.97%	8,242,550
Jan 15, 2026	12.11	12.54	12.11	12.35	12.35	0.41%	7,566,251
Jan 14, 2026	12.41	12.54	12.24	12.30	12.30	-1.20%	10,698,450
Jan 13, 2026	12.55	12.71	12.29	12.45	12.45	-1.27%	10,547,270
Jan 12, 2026	12.71	12.82	12.57	12.61	12.61	-0.71%	11,820,360
Jan 9, 2026	12.62	12.85	12.62	12.70	12.70	-0.78%	9,756,558
Jan 8, 2026	12.63	12.88	12.56	12.80	12.80	0.23%	10,108,150
Jan 7, 2026	13.07	13.07	12.68	12.77	12.77	-3.18%	14,498,750
Jan 6, 2026	13.36	13.58	13.02	13.19	13.19	0.76%	18,481,890
Jan 5, 2026	13.38	13.44	13.02	13.09	13.09	-1.73%	18,184,500
Dec 31, 2025	12.92	14.20	12.83	13.32	13.32	2.54%	24,081,900
Dec 30, 2025	12.95	13.25	12.51	12.99	12.99	-3.28%	17,360,050
Dec 29, 2025	14.06	14.35	13.41	13.43	13.43	-3.24%	25,568,990
Dec 26, 2025	13.45	14.38	13.21	13.88	13.88	4.20%	34,642,891
Dec 25, 2025	13.05	13.41	12.89	13.32	13.32	0.23%	19,255,000
Dec 24, 2025	12.85	13.90	12.54	13.29	13.29	4.65%	25,764,705
Dec 23, 2025	13.22	13.22	12.57	12.70	12.70	-4.15%	18,562,090
Dec 22, 2025	12.80	13.40	12.65	13.25	13.25	3.19%	27,271,270
Dec 19, 2025	12.72	12.84	12.32	12.84	12.84	0.63%	18,890,320
Dec 18, 2025	12.55	12.90	12.49	12.76	12.76	-0.62%	19,996,700
Dec 17, 2025	12.23	13.17	12.02	12.84	12.84	6.56%	30,097,020
Dec 16, 2025	12.10	12.88	11.80	12.05	12.05	-2.11%	22,906,300
Dec 15, 2025	12.02	12.50	11.97	12.31	12.31	-2.22%	24,631,650
Dec 12, 2025	12.80	13.40	12.51	12.59	12.59	3.37%	34,912,600
Dec 11, 2025	13.03	13.06	12.14	12.18	12.18	-6.60%	22,796,650
Dec 10, 2025	12.86	13.28	12.75	13.04	13.04	1.16%	27,827,950
Dec 9, 2025	13.41	13.41	12.72	12.89	12.89	-5.43%	36,649,794
Dec 8, 2025	12.51	13.63	12.20	13.63	13.63	10.01%	43,856,610
Dec 5, 2025	11.22	12.39	11.20	12.39	12.39	10.04%	13,456,700
Dec 4, 2025	11.36	11.64	11.11	11.26	11.26	0.27%	9,927,400
Dec 3, 2025	11.23	11.38	11.15	11.23	11.23	-0.35%	4,288,800
Dec 2, 2025	11.39	11.44	11.10	11.27	11.27	-1.49%	6,832,230
Dec 1, 2025	12.00	12.10	11.42	11.44	11.44	-0.26%	8,750,150
Nov 28, 2025	11.33	11.48	11.25	11.47	11.47	1.33%	4,153,400