SHE:002088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.68	12.87	11.65	12.87	12.87	10.00%	19,797,489
Jan 22, 2026	11.58	11.87	11.57	11.70	11.70	1.21%	7,997,170
Jan 21, 2026	11.47	11.69	11.39	11.56	11.56	0.70%	7,812,104
Jan 20, 2026	11.59	11.68	11.43	11.48	11.48	-0.43%	7,618,981
Jan 19, 2026	11.45	11.69	11.41	11.53	11.53	0.52%	5,466,013
Jan 16, 2026	11.69	11.82	11.43	11.47	11.47	-2.30%	8,114,490
Jan 15, 2026	12.11	12.20	11.62	11.74	11.74	-5.78%	12,550,330
Jan 14, 2026	11.86	12.76	11.75	12.46	12.46	6.77%	22,434,230
Jan 13, 2026	12.70	12.86	11.66	11.67	11.67	-6.57%	23,013,176
Jan 12, 2026	11.67	12.49	11.60	12.49	12.49	10.04%	26,503,787
Jan 9, 2026	10.63	11.57	10.61	11.35	11.35	6.77%	13,413,040
Jan 8, 2026	10.56	10.65	10.49	10.63	10.63	0.47%	2,795,351
Jan 7, 2026	10.61	10.77	10.55	10.58	10.58	-0.19%	3,777,172
Jan 6, 2026	10.66	10.66	10.55	10.60	10.60	0.19%	3,074,584
Jan 5, 2026	10.50	10.60	10.47	10.58	10.58	1.05%	3,096,348
Dec 31, 2025	10.50	10.50	10.35	10.47	10.47	0.48%	2,633,303
Dec 30, 2025	10.59	10.59	10.40	10.42	10.42	-1.42%	3,029,660
Dec 29, 2025	10.62	10.67	10.53	10.57	10.57	-0.66%	2,351,412
Dec 26, 2025	10.82	10.82	10.62	10.64	10.64	-0.93%	2,493,600
Dec 25, 2025	10.67	10.76	10.63	10.74	10.74	0.56%	2,022,340
Dec 24, 2025	10.60	10.74	10.59	10.68	10.68	0.85%	2,563,390
Dec 23, 2025	10.75	10.76	10.55	10.59	10.59	-1.40%	3,044,440
Dec 22, 2025	10.90	10.90	10.73	10.74	10.74	-0.83%	2,082,492
Dec 19, 2025	10.75	10.85	10.72	10.83	10.83	1.12%	1,640,770
Dec 18, 2025	10.74	10.83	10.69	10.71	10.71	-0.28%	1,760,570
Dec 17, 2025	10.61	10.78	10.52	10.74	10.74	1.13%	1,855,810
Dec 16, 2025	10.75	10.76	10.52	10.62	10.62	-1.03%	2,636,000
Dec 15, 2025	10.82	10.85	10.58	10.73	10.73	-1.38%	4,144,475
Dec 12, 2025	10.70	11.06	10.70	10.88	10.88	1.87%	5,709,995
Dec 11, 2025	11.05	11.06	10.66	10.68	10.68	-3.26%	4,715,137
Dec 10, 2025	11.03	11.05	10.93	11.04	11.04	0.18%	2,334,555
Dec 9, 2025	11.12	11.13	11.02	11.02	11.02	-0.99%	2,439,160
Dec 8, 2025	11.23	11.29	11.02	11.13	11.13	-1.15%	3,084,263
Dec 5, 2025	11.19	11.30	11.05	11.26	11.26	0.63%	3,114,500
Dec 4, 2025	11.68	11.68	11.18	11.19	11.19	-3.87%	4,901,443
Dec 3, 2025	11.79	11.80	11.43	11.64	11.64	-1.36%	3,652,266
Dec 2, 2025	11.95	12.03	11.77	11.80	11.80	-0.84%	3,525,035
Dec 1, 2025	11.77	12.17	11.72	11.90	11.90	1.71%	6,865,205
Nov 28, 2025	11.83	11.95	11.64	11.70	11.70	-2.17%	6,239,168
Nov 27, 2025	12.60	12.60	11.83	11.96	11.96	2.49%	9,809,134
Nov 26, 2025	11.67	11.72	11.41	11.67	11.67	-	4,020,975
Nov 25, 2025	11.75	11.79	11.65	11.67	11.67	0.09%	2,769,468
Nov 24, 2025	11.71	11.82	11.60	11.66	11.66	-0.43%	2,772,909
Nov 21, 2025	12.14	12.14	11.65	11.71	11.71	-3.62%	3,724,234
Nov 20, 2025	12.09	12.25	12.02	12.15	12.15	0.33%	2,920,065
Nov 19, 2025	12.15	12.34	12.08	12.11	12.11	-0.90%	2,936,811
Nov 18, 2025	12.37	12.37	12.08	12.22	12.22	-1.29%	3,125,999
Nov 17, 2025	12.56	12.56	12.25	12.38	12.38	-1.82%	4,004,855
Nov 14, 2025	12.00	13.07	11.95	12.61	12.61	5.08%	11,044,840
Nov 13, 2025	12.04	12.05	11.88	12.00	12.00	0.50%	1,794,000