SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	20.02	20.50	19.81	20.45	20.45	2.10%	30,380,000
Feb 3, 2026	19.55	20.04	19.40	20.03	20.03	4.16%	32,232,820
Feb 2, 2026	20.29	20.42	19.22	19.23	19.23	-4.71%	35,717,350
Jan 30, 2026	21.15	21.15	19.55	20.18	20.18	-6.27%	55,449,335
Jan 29, 2026	21.42	22.22	21.10	21.53	21.53	0.47%	55,731,463
Jan 28, 2026	21.38	21.54	20.86	21.43	21.43	0.19%	31,095,196
Jan 27, 2026	21.28	21.49	20.55	21.39	21.39	0.42%	30,169,948
Jan 26, 2026	21.83	21.90	21.22	21.30	21.30	-2.52%	37,164,630
Jan 23, 2026	20.80	21.87	20.70	21.85	21.85	6.17%	61,363,220
Jan 22, 2026	20.80	20.89	20.50	20.58	20.58	-1.06%	21,278,130
Jan 21, 2026	20.50	20.97	20.40	20.80	20.80	0.53%	22,969,160
Jan 20, 2026	21.16	21.32	20.52	20.69	20.69	-2.22%	32,211,450
Jan 19, 2026	20.55	21.17	20.48	21.16	21.16	2.52%	35,839,850
Jan 16, 2026	20.74	20.79	20.46	20.64	20.64	0.44%	26,630,133
Jan 15, 2026	19.99	20.88	19.95	20.55	20.55	2.85%	44,341,620
Jan 14, 2026	20.14	20.42	19.80	19.98	19.98	-0.79%	38,415,460
Jan 13, 2026	20.23	20.44	19.91	20.14	20.14	-0.44%	33,783,900
Jan 12, 2026	19.92	20.27	19.81	20.23	20.23	-0.15%	36,521,620
Jan 9, 2026	19.94	20.47	19.91	20.26	20.26	1.10%	26,739,060
Jan 8, 2026	20.20	20.29	19.94	20.04	20.04	-1.47%	24,357,840
Jan 7, 2026	20.18	20.55	20.11	20.34	20.34	1.04%	28,478,580
Jan 6, 2026	19.89	20.15	19.84	20.13	20.13	0.95%	25,560,397
Jan 5, 2026	19.70	20.04	19.65	19.94	19.94	2.26%	23,496,925
Dec 31, 2025	19.80	19.86	19.47	19.50	19.50	-1.52%	15,996,340
Dec 30, 2025	19.84	20.05	19.76	19.80	19.80	-0.80%	18,051,330
Dec 29, 2025	20.13	20.48	19.88	19.96	19.96	0.81%	30,528,462
Dec 26, 2025	19.51	20.00	19.50	19.80	19.80	1.49%	27,109,690
Dec 25, 2025	19.41	19.55	19.10	19.51	19.51	-2.35%	33,780,810
Dec 24, 2025	19.93	20.05	19.77	19.98	19.98	0.30%	16,112,960
Dec 23, 2025	19.91	20.02	19.70	19.92	19.92	0.25%	17,602,650
Dec 22, 2025	19.83	20.10	19.75	19.87	19.87	0.20%	16,669,350
Dec 19, 2025	19.49	20.06	19.49	19.83	19.83	2.53%	24,277,470
Dec 18, 2025	19.31	19.50	19.22	19.34	19.34	-0.62%	15,356,750
Dec 17, 2025	18.72	19.57	18.60	19.46	19.46	3.95%	25,875,110
Dec 16, 2025	18.94	18.99	18.50	18.72	18.72	-1.68%	20,461,470
Dec 15, 2025	19.36	19.52	18.99	19.04	19.04	-2.06%	20,120,410
Dec 12, 2025	19.18	19.55	19.09	19.44	19.44	1.57%	24,130,200
Dec 11, 2025	19.20	19.65	19.13	19.14	19.14	-0.31%	23,038,020
Dec 10, 2025	19.20	19.31	18.82	19.20	19.20	0.21%	18,185,390
Dec 9, 2025	19.18	19.35	19.08	19.16	19.16	-0.73%	14,355,640
Dec 8, 2025	19.44	19.53	19.15	19.30	19.30	0.42%	22,543,730
Dec 5, 2025	18.98	19.34	18.79	19.22	19.22	1.42%	21,825,075
Dec 4, 2025	18.91	19.08	18.76	18.95	18.95	-0.32%	13,512,654
Dec 3, 2025	18.95	19.22	18.87	19.01	19.01	0.48%	16,490,914
Dec 2, 2025	19.16	19.20	18.80	18.92	18.92	-1.66%	16,958,419
Dec 1, 2025	19.50	19.54	19.07	19.24	19.24	-1.28%	30,053,160
Nov 28, 2025	18.66	19.55	18.66	19.49	19.49	4.34%	35,458,380
Nov 27, 2025	18.67	19.05	18.66	18.68	18.68	-0.05%	17,481,080
Nov 26, 2025	18.92	18.97	18.63	18.69	18.69	-0.85%	18,234,170
Nov 25, 2025	18.83	19.19	18.71	18.85	18.85	1.18%	22,057,900