SHE:002036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.61	12.44	11.56	12.32	12.32	7.98%	127,201,371
Jan 22, 2026	11.54	11.59	11.37	11.41	11.41	-0.17%	35,033,530
Jan 21, 2026	11.28	11.60	11.27	11.43	11.43	0.09%	37,304,920
Jan 20, 2026	11.80	11.84	11.30	11.42	11.42	-2.81%	61,084,940
Jan 19, 2026	11.77	11.88	11.59	11.75	11.75	-1.51%	49,353,060
Jan 16, 2026	11.99	12.05	11.63	11.93	11.93	-0.50%	67,267,810
Jan 15, 2026	12.12	12.57	11.88	11.99	11.99	0.17%	80,843,940
Jan 14, 2026	12.16	12.35	11.76	11.97	11.97	-1.97%	101,679,000
Jan 13, 2026	12.87	12.87	12.20	12.21	12.21	-5.13%	103,544,600
Jan 12, 2026	12.63	12.98	12.41	12.87	12.87	4.98%	142,217,300
Jan 9, 2026	12.16	12.54	12.11	12.26	12.26	0.57%	97,173,984
Jan 8, 2026	12.16	12.42	12.11	12.19	12.19	-1.38%	99,041,320
Jan 7, 2026	12.78	12.82	12.13	12.36	12.36	0.41%	191,397,306
Jan 6, 2026	11.15	12.31	11.11	12.31	12.31	10.01%	117,592,700
Jan 5, 2026	11.10	11.30	11.06	11.19	11.19	1.54%	73,522,520
Dec 31, 2025	10.66	11.60	10.52	11.02	11.02	3.96%	94,346,260
Dec 30, 2025	10.79	10.84	10.60	10.60	10.60	-1.94%	52,767,680
Dec 29, 2025	10.89	10.94	10.55	10.81	10.81	-1.55%	75,670,960
Dec 26, 2025	10.92	11.28	10.74	10.98	10.98	-1.08%	91,833,060
Dec 25, 2025	11.70	11.90	10.98	11.10	11.10	-4.23%	151,628,900
Dec 17, 2025	11.29	11.75	11.15	11.59	11.59	2.66%	87,754,560
Dec 16, 2025	11.59	11.70	11.06	11.29	11.29	-	90,470,910
Dec 15, 2025	11.20	11.42	11.05	11.29	11.29	0.89%	47,534,520
Dec 12, 2025	11.15	11.35	10.90	11.19	11.19	0.27%	50,628,270
Dec 11, 2025	11.18	11.34	11.07	11.16	11.16	0.18%	55,551,850
Dec 10, 2025	11.07	11.15	10.88	11.14	11.14	0.09%	37,270,500
Dec 9, 2025	10.82	11.24	10.78	11.13	11.13	2.39%	63,289,440
Dec 8, 2025	10.84	11.10	10.82	10.87	10.87	0.46%	54,335,380
Dec 5, 2025	10.31	10.90	10.23	10.82	10.82	4.74%	64,943,810
Dec 4, 2025	10.55	10.55	10.24	10.33	10.33	-2.18%	26,755,730
Dec 3, 2025	10.55	10.58	10.37	10.56	10.56	-0.28%	41,530,650
Dec 2, 2025	10.55	10.68	10.43	10.59	10.59	0.57%	56,550,070
Dec 1, 2025	10.26	10.67	10.16	10.53	10.53	2.63%	60,002,500
Nov 28, 2025	10.25	10.28	10.09	10.26	10.26	0.10%	29,025,700
Nov 27, 2025	9.99	10.35	9.98	10.25	10.25	2.60%	61,190,510
Nov 26, 2025	9.90	10.25	9.90	9.99	9.99	0.10%	29,618,740
Nov 25, 2025	9.71	10.04	9.70	9.98	9.98	3.42%	30,893,450
Nov 24, 2025	9.60	9.69	9.49	9.65	9.65	0.84%	16,591,860
Nov 21, 2025	9.85	9.94	9.55	9.57	9.57	-3.82%	28,190,172
Nov 20, 2025	10.01	10.06	9.90	9.95	9.95	-0.10%	11,587,960
Nov 19, 2025	10.14	10.14	9.92	9.96	9.96	-1.39%	16,233,560
Nov 18, 2025	10.11	10.21	10.00	10.10	10.10	0.10%	21,847,100
Nov 17, 2025	9.93	10.18	9.83	10.09	10.09	1.82%	28,715,680
Nov 14, 2025	9.94	10.00	9.89	9.91	9.91	-0.80%	17,031,770
Nov 13, 2025	9.95	10.03	9.88	9.99	9.99	0.20%	17,991,030
Nov 12, 2025	10.11	10.11	9.94	9.97	9.97	-1.38%	22,001,540
Nov 11, 2025	10.16	10.21	10.08	10.11	10.11	-0.10%	21,855,810
Nov 10, 2025	10.07	10.18	10.07	10.12	10.12	-0.30%	24,380,910
Nov 7, 2025	10.01	10.23	9.99	10.15	10.15	0.69%	34,742,530
Nov 6, 2025	10.04	10.08	9.96	10.08	10.08	0.20%	20,369,750