SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	18.73	18.84	18.46	18.63	18.63	0.87%	18,625,700
Nov 21, 2025	19.02	19.20	18.42	18.47	18.47	-4.65%	31,075,240
Nov 20, 2025	19.75	19.98	19.30	19.37	19.37	-1.32%	19,405,700
Nov 19, 2025	19.92	20.14	19.46	19.63	19.63	-0.91%	19,559,920
Nov 18, 2025	20.10	20.19	19.65	19.81	19.81	-1.83%	28,624,610
Nov 17, 2025	20.56	20.62	20.08	20.18	20.18	-2.28%	28,576,970
Nov 14, 2025	21.00	21.74	20.64	20.65	20.65	-2.73%	34,388,650
Nov 13, 2025	20.92	21.56	20.81	21.23	21.23	0.86%	28,504,360
Nov 12, 2025	21.80	21.90	20.50	21.05	21.05	-3.40%	38,074,090
Nov 11, 2025	22.08	22.44	21.70	21.79	21.79	-0.59%	27,767,600
Nov 10, 2025	22.58	22.80	21.70	21.92	21.92	-2.75%	41,409,790
Nov 7, 2025	22.20	22.73	21.97	22.54	22.54	0.18%	42,276,640
Nov 6, 2025	21.85	22.78	21.58	22.50	22.50	2.74%	65,000,740
Nov 5, 2025	20.05	22.30	20.00	21.90	21.90	6.36%	75,661,770
Nov 4, 2025	21.10	21.31	20.35	20.59	20.59	-2.42%	28,061,000
Nov 3, 2025	21.17	21.28	20.35	21.10	21.10	-0.33%	36,837,980
Oct 31, 2025	21.52	21.76	21.12	21.17	21.17	-1.67%	33,582,430
Oct 30, 2025	21.88	22.07	21.50	21.53	21.53	-2.14%	46,598,830
Oct 29, 2025	21.16	22.07	21.02	22.00	22.00	3.63%	51,189,970
Oct 28, 2025	21.78	21.83	21.05	21.23	21.23	-2.53%	38,950,210
Oct 27, 2025	22.00	22.09	21.48	21.78	21.78	-1.31%	55,592,030