SHE:002115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.27	15.68	14.70	14.93	14.93	-4.90%	166,580,800
Jan 29, 2026	15.15	16.45	15.00	15.70	15.70	1.88%	242,050,500
Jan 28, 2026	15.87	16.09	15.33	15.41	15.41	-2.03%	288,486,400
Jan 27, 2026	14.60	15.73	14.60	15.73	15.73	10.00%	114,576,700
Jan 26, 2026	15.50	15.63	13.94	14.30	14.30	-7.08%	218,856,300
Jan 23, 2026	14.53	15.70	14.40	15.39	15.39	7.85%	280,386,200
Jan 22, 2026	13.60	14.43	13.45	14.27	14.27	6.25%	232,632,268
Jan 21, 2026	13.58	13.82	13.32	13.43	13.43	-5.75%	221,498,400
Jan 20, 2026	14.81	15.23	14.25	14.25	14.25	-9.98%	319,241,300
Jan 19, 2026	15.83	15.83	15.83	15.83	15.83	-10.01%	13,837,000
Jan 16, 2026	17.59	17.59	17.59	17.59	17.59	-9.98%	16,622,500
Jan 15, 2026	21.00	21.00	18.61	19.54	19.54	-0.26%	474,778,500
Jan 14, 2026	19.59	19.59	19.59	19.59	19.59	9.99%	7,601,315
Jan 13, 2026	17.81	17.81	17.81	17.81	17.81	10.01%	11,272,510
Jan 12, 2026	16.19	16.19	15.61	16.19	16.19	9.99%	56,784,570
Jan 9, 2026	13.37	14.72	13.34	14.72	14.72	10.01%	226,856,300
Jan 8, 2026	12.64	13.79	12.52	13.38	13.38	5.19%	212,685,100
Jan 7, 2026	12.95	12.98	12.62	12.72	12.72	-2.60%	127,591,857
Jan 6, 2026	12.99	13.16	12.75	13.06	13.06	-1.36%	152,578,200
Jan 5, 2026	12.93	13.41	12.53	13.24	13.24	3.92%	211,460,900
Dec 31, 2025	12.33	12.82	12.26	12.74	12.74	3.07%	167,206,300
Dec 30, 2025	12.26	12.58	12.10	12.36	12.36	0.90%	127,705,500
Dec 29, 2025	12.37	12.45	12.19	12.25	12.25	-0.41%	95,324,000
Dec 26, 2025	12.50	12.50	12.05	12.30	12.30	-0.81%	172,660,100
Dec 25, 2025	11.26	12.40	11.22	12.40	12.40	10.03%	142,519,300
Dec 24, 2025	10.70	11.50	10.57	11.27	11.27	4.55%	128,845,500
Dec 23, 2025	11.85	11.90	10.71	10.78	10.78	-9.41%	173,461,700
Dec 22, 2025	12.12	12.17	11.75	11.90	11.90	-3.49%	135,985,000
Dec 19, 2025	12.30	12.67	12.20	12.33	12.33	-1.44%	160,849,319
Dec 18, 2025	11.93	13.36	11.78	12.51	12.51	2.54%	250,670,502
Dec 17, 2025	11.83	12.41	11.58	12.20	12.20	1.08%	173,432,100
Dec 16, 2025	12.20	12.58	11.83	12.07	12.07	-0.58%	263,606,300
Dec 15, 2025	10.94	12.14	10.76	12.14	12.14	9.96%	172,812,300
Dec 12, 2025	10.93	11.35	10.89	11.04	11.04	0.09%	57,107,100
Dec 11, 2025	11.23	11.35	11.01	11.03	11.03	-1.34%	56,566,450
Dec 10, 2025	10.89	11.30	10.77	11.18	11.18	1.82%	65,137,370
Dec 9, 2025	11.01	11.30	10.97	10.98	10.98	-1.79%	54,190,100
Dec 8, 2025	11.13	11.35	11.06	11.18	11.18	1.54%	84,777,210
Dec 5, 2025	10.73	11.10	10.63	11.01	11.01	1.94%	67,678,292
Dec 4, 2025	10.64	10.93	10.50	10.80	10.80	1.31%	58,665,370
Dec 3, 2025	10.93	11.00	10.53	10.66	10.66	-3.09%	74,477,080
Dec 2, 2025	10.80	11.30	10.61	11.00	11.00	1.01%	86,573,450
Dec 1, 2025	10.76	11.08	10.70	10.89	10.89	1.11%	61,174,060
Nov 28, 2025	10.55	10.78	10.53	10.77	10.77	2.28%	46,035,510
Nov 27, 2025	10.64	10.68	10.48	10.53	10.53	-0.85%	42,719,660
Nov 26, 2025	10.89	11.02	10.61	10.62	10.62	-1.48%	55,354,390
Nov 25, 2025	10.50	10.96	10.41	10.78	10.78	2.76%	68,937,980
Nov 24, 2025	10.28	10.57	10.05	10.49	10.49	4.90%	79,098,440
Nov 21, 2025	10.58	10.63	9.98	10.00	10.00	-6.72%	77,241,667
Nov 20, 2025	10.98	11.09	10.68	10.72	10.72	-2.28%	59,909,359