SHE:002085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	15.80	15.89	15.59	15.65	15.65	-1.07%	30,954,105
Jan 27, 2026	16.06	16.11	15.54	15.82	15.82	-1.56%	45,881,730
Jan 26, 2026	16.85	16.85	15.99	16.07	16.07	-4.40%	67,068,630
Jan 23, 2026	16.33	16.83	16.33	16.81	16.81	2.94%	58,989,610
Jan 22, 2026	16.47	16.70	16.27	16.33	16.33	-0.67%	37,496,800
Jan 21, 2026	16.16	16.63	16.12	16.44	16.44	0.86%	43,157,430
Jan 20, 2026	16.78	16.89	16.13	16.30	16.30	-2.80%	66,622,980
Jan 19, 2026	16.80	16.96	16.56	16.77	16.77	-1.24%	57,231,800
Jan 16, 2026	17.40	17.55	16.75	16.98	16.98	-1.79%	94,876,554
Jan 15, 2026	17.20	18.17	17.01	17.29	17.29	-0.17%	145,144,522
Jan 14, 2026	16.33	17.93	16.31	17.32	17.32	6.26%	211,624,100
Jan 13, 2026	17.00	17.00	16.25	16.30	16.30	-4.06%	72,385,660
Jan 12, 2026	16.68	17.13	16.61	16.99	16.99	3.09%	93,667,670
Jan 9, 2026	16.45	16.60	16.30	16.48	16.48	0.92%	54,276,600
Jan 8, 2026	16.02	16.45	15.98	16.33	16.33	1.24%	42,362,660
Jan 7, 2026	16.52	16.52	16.08	16.13	16.13	-2.42%	48,135,650
Jan 6, 2026	16.22	16.57	16.22	16.53	16.53	1.54%	49,165,410
Jan 5, 2026	16.20	16.39	16.14	16.28	16.28	1.69%	52,560,860
Dec 31, 2025	15.97	16.08	15.84	16.01	16.01	0.38%	32,868,650
Dec 30, 2025	15.81	16.11	15.79	15.95	15.95	0.31%	30,539,160
Dec 29, 2025	15.94	16.08	15.84	15.90	15.90	-0.06%	31,966,050
Dec 26, 2025	15.90	16.03	15.74	15.91	15.91	0.57%	38,549,340
Dec 25, 2025	15.41	16.09	15.39	15.82	15.82	2.59%	48,884,024
Dec 24, 2025	15.25	15.53	15.20	15.42	15.42	1.05%	20,629,160
Dec 23, 2025	15.57	15.59	15.21	15.26	15.26	-1.93%	23,516,940
Dec 22, 2025	15.34	15.66	15.31	15.56	15.56	1.83%	31,492,390
Dec 19, 2025	14.92	15.35	14.92	15.28	15.28	2.48%	31,655,970
Dec 18, 2025	14.90	15.13	14.85	14.91	14.91	-0.60%	19,491,479
Dec 17, 2025	14.91	15.07	14.70	15.00	15.00	0.60%	27,830,230
Dec 16, 2025	15.28	15.35	14.82	14.91	14.91	-2.36%	35,891,960
Dec 15, 2025	15.65	15.70	15.25	15.27	15.27	-2.99%	33,566,930
Dec 12, 2025	15.56	15.88	15.44	15.74	15.74	1.16%	30,101,580
Dec 11, 2025	15.74	15.97	15.56	15.56	15.56	-0.83%	31,428,970
Dec 10, 2025	15.56	15.77	15.45	15.69	15.69	0.64%	21,652,880
Dec 9, 2025	15.77	15.93	15.59	15.59	15.59	-1.45%	24,795,120
Dec 8, 2025	15.90	16.03	15.77	15.82	15.82	-0.50%	29,302,170
Dec 5, 2025	15.48	15.97	15.36	15.90	15.90	2.78%	31,263,630
Dec 4, 2025	15.54	15.69	15.30	15.47	15.47	-0.51%	26,416,610
Dec 3, 2025	16.06	16.10	15.52	15.55	15.55	-3.48%	40,846,290
Dec 2, 2025	16.14	16.18	15.98	16.11	16.11	-0.37%	26,039,600
Dec 1, 2025	16.14	16.24	16.03	16.17	16.17	0.37%	34,797,270
Nov 28, 2025	16.04	16.18	15.80	16.11	16.11	0.88%	38,236,018
Nov 27, 2025	15.85	16.27	15.80	15.97	15.97	1.40%	54,635,932
Nov 26, 2025	15.61	15.99	15.53	15.75	15.75	0.70%	29,173,240
Nov 25, 2025	15.60	15.84	15.56	15.64	15.64	0.45%	29,586,400
Nov 24, 2025	15.50	15.68	15.36	15.57	15.57	2.10%	27,963,140
Nov 21, 2025	15.28	15.49	15.06	15.25	15.25	-1.36%	34,633,230
Nov 20, 2025	15.87	15.89	15.45	15.46	15.46	-2.09%	25,365,460
Nov 19, 2025	15.79	15.89	15.56	15.79	15.79	-	31,311,310
Nov 18, 2025	16.02	16.05	15.72	15.79	15.79	-1.37%	30,302,750