SHE:002066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	19.50	20.76	19.50	20.51	-	0.69%	2,947,000
Feb 3, 2026	19.92	20.44	19.74	20.37	20.37	3.82%	3,316,900
Feb 2, 2026	19.90	20.60	19.61	19.62	19.62	-2.00%	3,775,105
Jan 30, 2026	19.50	20.12	19.11	20.02	20.02	-0.45%	4,685,620
Jan 29, 2026	20.42	20.58	19.98	20.11	20.11	-2.24%	4,048,759
Jan 28, 2026	20.69	20.82	20.35	20.57	20.57	0.34%	3,837,802
Jan 27, 2026	20.61	20.82	20.14	20.50	20.50	-0.63%	3,459,700
Jan 26, 2026	21.58	21.58	20.57	20.63	20.63	-3.46%	6,720,574
Jan 23, 2026	22.16	22.20	21.34	21.37	21.37	-2.60%	6,890,600
Jan 22, 2026	20.95	22.19	20.95	21.94	21.94	4.88%	9,090,896
Jan 21, 2026	20.01	21.55	20.00	20.92	20.92	3.82%	9,268,000
Jan 20, 2026	20.11	20.76	19.86	20.15	20.15	0.15%	6,224,937
Jan 19, 2026	19.82	20.19	19.42	20.12	20.12	2.50%	4,186,494
Jan 16, 2026	19.35	19.90	19.26	19.63	19.63	1.24%	4,241,676
Jan 15, 2026	19.49	19.70	19.29	19.39	19.39	-1.57%	3,752,401
Jan 14, 2026	19.68	20.37	19.40	19.70	19.70	0.77%	7,210,400
Jan 13, 2026	20.65	21.09	19.55	19.55	19.55	-5.96%	10,649,310
Jan 12, 2026	19.19	20.81	18.50	20.79	20.79	9.83%	13,815,620
Jan 9, 2026	19.18	19.31	18.86	18.93	18.93	-1.20%	4,623,002
Jan 8, 2026	18.70	19.18	18.58	19.16	19.16	2.19%	4,965,100
Jan 7, 2026	18.62	19.18	18.59	18.75	18.75	0.70%	4,301,201
Jan 6, 2026	18.68	19.20	18.51	18.62	18.62	-0.32%	4,882,221
Jan 5, 2026	18.83	18.89	18.41	18.68	18.68	-	5,193,800
Dec 31, 2025	19.01	19.20	18.61	18.68	18.68	-1.68%	4,843,000
Dec 30, 2025	19.06	19.50	18.70	19.00	19.00	-0.31%	4,908,200
Dec 29, 2025	19.06	19.29	18.94	19.06	19.06	-0.05%	3,676,500
Dec 26, 2025	19.33	19.40	18.90	19.07	19.07	-1.40%	3,912,200
Dec 25, 2025	18.91	19.45	18.78	19.34	19.34	2.60%	4,342,901
Dec 24, 2025	19.58	19.58	18.76	18.85	18.85	-2.94%	8,873,101
Dec 23, 2025	19.37	19.71	19.03	19.42	19.42	-0.31%	5,515,830
Dec 22, 2025	19.66	20.06	19.11	19.48	19.48	-1.02%	6,840,958
Dec 19, 2025	19.00	19.70	18.97	19.68	19.68	3.04%	6,541,320
Dec 18, 2025	19.30	19.97	18.96	19.10	19.10	-1.19%	11,984,260
Dec 17, 2025	20.80	21.41	19.00	19.33	19.33	-7.73%	22,880,430
Dec 16, 2025	19.69	21.51	19.40	20.95	20.95	7.16%	24,248,620
Dec 15, 2025	18.85	19.72	18.85	19.55	19.55	2.84%	12,347,800
Dec 12, 2025	18.80	19.58	18.66	19.01	19.01	1.55%	10,284,910
Dec 11, 2025	18.50	18.88	18.20	18.72	18.72	0.65%	8,112,856
Dec 10, 2025	18.65	18.96	18.46	18.60	18.60	0.22%	6,074,401
Dec 9, 2025	18.15	18.88	17.94	18.56	18.56	2.09%	7,068,500
Dec 8, 2025	18.69	18.73	18.12	18.18	18.18	-2.68%	6,858,901
Dec 5, 2025	18.42	18.78	18.16	18.68	18.68	1.36%	7,163,205
Dec 4, 2025	17.78	18.99	17.78	18.43	18.43	3.66%	12,685,780
Dec 3, 2025	17.40	18.05	17.40	17.78	17.78	1.89%	6,838,611
Dec 2, 2025	16.84	17.87	16.70	17.45	17.45	2.65%	8,061,000
Dec 1, 2025	17.35	17.35	16.87	17.00	17.00	-1.33%	5,893,420
Nov 28, 2025	15.94	17.30	15.85	17.23	17.23	7.69%	8,487,124
Nov 27, 2025	16.53	16.65	15.93	16.00	16.00	-1.60%	4,478,220
Nov 26, 2025	16.60	16.60	16.21	16.26	16.26	-0.55%	3,533,638
Nov 25, 2025	15.83	16.44	15.79	16.35	16.35	3.35%	4,886,714