SHE:002082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.46	15.88	15.41	15.53	-	-0.45%	5,433,700
Feb 2, 2026	15.48	16.48	15.30	15.60	15.60	-0.19%	10,362,460
Jan 30, 2026	15.46	16.00	15.16	15.63	15.63	1.17%	11,060,300
Jan 29, 2026	16.28	16.35	15.21	15.45	15.45	-5.56%	13,044,780
Jan 28, 2026	16.47	16.60	15.70	16.36	16.36	-0.91%	18,069,000
Jan 27, 2026	16.71	16.71	16.10	16.51	16.51	-0.54%	10,818,500
Jan 26, 2026	16.80	16.94	16.50	16.60	16.60	-1.72%	12,253,700
Jan 23, 2026	17.60	17.60	16.59	16.89	16.89	-2.82%	19,253,270
Jan 22, 2026	17.65	18.28	17.10	17.38	17.38	-2.47%	22,016,780
Jan 21, 2026	16.93	17.85	16.80	17.82	17.82	5.13%	19,681,190
Jan 20, 2026	17.19	17.42	16.70	16.95	16.95	-1.57%	10,975,600
Jan 19, 2026	17.01	17.45	16.26	17.22	17.22	1.23%	15,821,090
Jan 16, 2026	17.09	17.28	16.85	17.01	17.01	0.59%	13,863,870
Jan 15, 2026	16.51	17.30	16.30	16.91	16.91	0.89%	17,222,760
Jan 14, 2026	17.25	17.40	16.35	16.76	16.76	-3.01%	26,678,480
Jan 13, 2026	16.78	17.60	16.05	17.28	17.28	4.35%	36,853,350
Jan 12, 2026	15.43	16.56	15.30	16.56	16.56	10.03%	37,611,320
Jan 9, 2026	14.49	15.28	14.25	15.05	15.05	4.66%	19,558,300
Jan 8, 2026	13.90	14.65	13.82	14.38	14.38	3.83%	15,431,613
Jan 7, 2026	13.95	14.10	13.72	13.85	13.85	-1.28%	12,350,936
Jan 6, 2026	14.19	14.56	14.00	14.03	14.03	-1.13%	13,013,380
Jan 5, 2026	13.83	14.37	13.83	14.19	14.19	1.87%	17,566,157
Dec 31, 2025	13.88	14.16	13.63	13.93	13.93	0.29%	10,796,700
Dec 30, 2025	13.55	14.02	13.36	13.89	13.89	1.98%	16,440,830
Dec 29, 2025	13.95	13.96	13.18	13.62	13.62	-0.58%	17,899,590
Dec 26, 2025	13.71	14.00	13.39	13.70	13.70	2.09%	28,635,310
Dec 25, 2025	12.12	13.42	12.01	13.42	13.42	10.00%	22,149,850
Dec 24, 2025	11.97	12.82	11.80	12.20	12.20	3.65%	24,676,900
Dec 23, 2025	11.90	11.91	11.69	11.77	11.77	-1.01%	4,911,000
Dec 22, 2025	11.97	11.99	11.77	11.89	11.89	0.51%	4,545,700
Dec 19, 2025	11.87	12.07	11.80	11.83	11.83	-0.42%	5,142,800
Dec 18, 2025	11.77	12.01	11.73	11.88	11.88	-	5,770,600
Dec 17, 2025	11.91	11.99	11.54	11.88	11.88	-0.17%	6,696,200
Dec 16, 2025	12.23	12.38	11.89	11.90	11.90	-3.02%	9,482,010
Dec 15, 2025	12.15	12.79	12.09	12.27	12.27	0.41%	12,092,200
Dec 12, 2025	12.11	12.33	11.93	12.22	12.22	0.91%	9,661,500
Dec 11, 2025	12.29	12.43	12.10	12.11	12.11	-1.46%	9,144,600
Dec 10, 2025	12.46	12.51	12.03	12.29	12.29	-1.29%	9,929,200
Dec 9, 2025	12.42	12.55	12.30	12.45	12.45	-0.16%	6,776,500
Dec 8, 2025	12.50	12.75	12.33	12.47	12.47	0.40%	8,855,400
Dec 5, 2025	12.62	12.63	12.15	12.42	12.42	-1.51%	11,050,220
Dec 4, 2025	12.70	12.80	12.53	12.61	12.61	-1.41%	5,594,512
Dec 3, 2025	12.93	12.97	12.68	12.79	12.79	-1.01%	6,707,900
Dec 2, 2025	13.29	13.29	12.82	12.92	12.92	-3.00%	8,671,301
Dec 1, 2025	13.30	13.47	13.16	13.32	13.32	0.68%	8,004,500
Nov 28, 2025	13.18	13.28	12.90	13.23	13.23	0.23%	8,671,555
Nov 27, 2025	13.11	13.65	13.02	13.20	13.20	0.99%	11,500,400
Nov 26, 2025	12.98	13.21	12.97	13.07	13.07	0.69%	7,567,600
Nov 25, 2025	12.73	13.07	12.66	12.98	12.98	1.88%	9,644,400
Nov 24, 2025	12.84	13.20	12.53	12.74	12.74	0.24%	13,365,100