SHE:002097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.58	12.72	12.56	12.70	12.70	0.95%	37,514,660
Jan 22, 2026	12.50	12.65	12.50	12.58	12.58	0.96%	38,514,410
Jan 21, 2026	12.33	12.54	12.31	12.46	12.46	0.08%	26,860,430
Jan 20, 2026	12.54	12.73	12.35	12.45	12.45	-0.16%	36,908,320
Jan 19, 2026	12.41	12.53	12.32	12.47	12.47	-0.32%	26,498,840
Jan 16, 2026	12.42	12.65	12.31	12.51	12.51	1.21%	41,361,660
Jan 15, 2026	12.56	12.61	12.29	12.36	12.36	-2.22%	36,159,520
Jan 14, 2026	12.40	12.96	12.39	12.64	12.64	1.69%	65,463,560
Jan 13, 2026	13.01	13.05	12.38	12.43	12.43	-4.02%	66,210,996
Jan 12, 2026	12.80	12.99	12.62	12.95	12.95	2.13%	61,996,280
Jan 9, 2026	12.61	12.78	12.54	12.68	12.68	0.56%	49,250,620
Jan 8, 2026	12.28	12.65	12.24	12.61	12.61	2.52%	50,712,100
Jan 7, 2026	12.44	12.52	12.25	12.30	12.30	-1.13%	28,370,070
Jan 6, 2026	12.29	12.48	12.27	12.44	12.44	0.97%	35,697,776
Jan 5, 2026	12.42	12.42	12.18	12.32	12.32	-0.73%	36,186,400
Dec 31, 2025	12.22	12.48	12.13	12.41	12.41	1.31%	35,001,350
Dec 30, 2025	12.17	12.38	12.08	12.25	12.25	0.49%	26,192,650
Dec 29, 2025	12.27	12.28	12.17	12.19	12.19	-0.08%	20,220,207
Dec 26, 2025	12.24	12.30	12.12	12.20	12.20	-0.41%	24,128,590
Dec 25, 2025	12.12	12.28	12.08	12.25	12.25	1.32%	26,837,290
Dec 24, 2025	11.90	12.10	11.85	12.09	12.09	1.60%	21,182,020
Dec 23, 2025	12.11	12.13	11.86	11.90	11.90	-1.57%	18,612,847
Dec 22, 2025	11.97	12.14	11.96	12.09	12.09	0.92%	19,583,491
Dec 19, 2025	11.81	12.00	11.81	11.98	11.98	1.44%	23,537,580
Dec 18, 2025	11.78	11.98	11.75	11.81	11.81	-	21,211,510
Dec 17, 2025	11.75	11.82	11.57	11.81	11.81	0.25%	22,575,850
Dec 16, 2025	12.07	12.08	11.62	11.78	11.78	-2.40%	32,424,200
Dec 15, 2025	12.01	12.22	11.96	12.07	12.07	-0.17%	24,728,500
Dec 12, 2025	11.87	12.24	11.84	12.09	12.09	1.85%	32,199,410
Dec 11, 2025	12.22	12.22	11.86	11.87	11.87	-2.94%	28,952,260
Dec 10, 2025	12.05	12.25	12.00	12.23	12.23	1.41%	28,451,940
Dec 9, 2025	12.11	12.23	12.06	12.06	12.06	-0.74%	19,512,050
Dec 8, 2025	12.11	12.23	12.10	12.15	12.15	0.33%	18,876,000
Dec 5, 2025	11.86	12.13	11.82	12.11	12.11	1.76%	23,253,740
Dec 4, 2025	11.90	11.99	11.84	11.90	11.90	-0.25%	15,835,221
Dec 3, 2025	12.05	12.14	11.90	11.93	11.93	-1.24%	20,672,960
Dec 2, 2025	12.18	12.18	12.06	12.08	12.08	-0.98%	16,687,150
Dec 1, 2025	12.25	12.27	12.15	12.20	12.20	-0.25%	20,638,650
Nov 28, 2025	12.07	12.25	11.98	12.23	12.23	1.33%	26,227,200
Nov 27, 2025	12.22	12.28	12.07	12.07	12.07	-0.58%	25,252,550
Nov 26, 2025	12.23	12.46	12.10	12.14	12.14	0.17%	33,053,250
Nov 25, 2025	12.00	12.21	11.96	12.12	12.12	0.17%	28,166,470
Nov 24, 2025	11.76	12.25	11.76	12.10	12.10	3.24%	41,929,550
Nov 21, 2025	11.88	12.05	11.68	11.72	11.72	-2.25%	32,553,510
Nov 20, 2025	12.09	12.18	11.97	11.99	11.99	-0.50%	20,775,600
Nov 19, 2025	12.26	12.33	11.95	12.05	12.05	-1.87%	33,384,700
Nov 18, 2025	12.42	12.54	12.21	12.28	12.28	-1.05%	36,219,130
Nov 17, 2025	12.35	12.51	12.26	12.41	12.41	0.98%	23,561,480
Nov 14, 2025	12.37	12.45	12.28	12.29	12.29	-1.52%	23,781,110
Nov 13, 2025	12.45	12.54	12.36	12.48	12.48	0.16%	23,760,320