SHE:002123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.75	12.98	12.70	12.96	12.96	1.57%	25,861,766
Jan 22, 2026	12.79	12.90	12.67	12.76	12.76	0.39%	19,781,770
Jan 21, 2026	12.62	12.85	12.55	12.71	12.71	-0.16%	23,702,720
Jan 20, 2026	13.19	13.32	12.65	12.73	12.73	-2.97%	40,736,570
Jan 19, 2026	13.35	13.44	13.05	13.12	13.12	-3.03%	35,211,010
Jan 16, 2026	13.90	13.93	13.50	13.53	13.53	-4.99%	62,477,165
Jan 15, 2026	13.91	14.50	13.77	14.24	14.24	3.49%	90,693,786
Jan 14, 2026	13.53	14.24	13.48	13.76	13.76	1.85%	85,089,773
Jan 13, 2026	14.45	14.66	13.44	13.51	13.51	-5.46%	88,585,260
Jan 12, 2026	13.94	14.45	13.55	14.29	14.29	4.46%	107,599,900
Jan 9, 2026	12.98	13.79	12.95	13.68	13.68	4.83%	92,740,682
Jan 8, 2026	12.90	13.17	12.82	13.05	13.05	0.54%	50,647,541
Jan 7, 2026	12.75	13.06	12.66	12.98	12.98	1.72%	57,368,110
Jan 6, 2026	12.70	12.82	12.63	12.76	12.76	-0.16%	36,985,270
Jan 5, 2026	12.32	13.08	12.32	12.78	12.78	5.10%	63,599,380
Dec 31, 2025	12.39	12.49	12.10	12.16	12.16	-2.01%	28,431,810
Dec 30, 2025	12.47	12.72	12.39	12.41	12.41	-1.43%	28,798,980
Dec 29, 2025	12.55	12.80	12.52	12.59	12.59	0.80%	30,663,630
Dec 26, 2025	12.49	12.71	12.30	12.49	12.49	-0.56%	35,762,510
Dec 25, 2025	12.63	12.72	12.49	12.56	12.56	-1.49%	35,489,310
Dec 24, 2025	12.82	12.94	12.65	12.75	12.75	-0.47%	41,394,220
Dec 23, 2025	12.55	12.91	12.41	12.81	12.81	2.97%	59,709,550
Dec 22, 2025	12.67	12.71	12.42	12.44	12.44	-2.74%	46,288,460
Dec 19, 2025	12.62	13.09	12.56	12.79	12.79	-0.23%	59,336,950
Dec 18, 2025	12.66	13.37	12.46	12.82	12.82	0.16%	84,542,940
Dec 17, 2025	12.48	12.89	12.36	12.80	12.80	1.03%	59,764,750
Dec 16, 2025	12.19	12.81	12.12	12.67	12.67	3.34%	75,567,860
Dec 15, 2025	12.20	12.38	12.00	12.26	12.26	-2.39%	51,060,870
Dec 12, 2025	12.23	13.08	12.05	12.56	12.56	2.11%	110,348,400
Dec 11, 2025	11.20	12.30	11.02	12.30	12.30	10.02%	60,917,360
Dec 10, 2025	11.25	11.27	11.11	11.18	11.18	-0.89%	9,156,610
Dec 9, 2025	11.36	11.55	11.27	11.28	11.28	-0.70%	11,462,980
Dec 8, 2025	11.27	11.44	11.27	11.36	11.36	0.53%	10,954,150
Dec 5, 2025	11.22	11.32	11.08	11.30	11.30	0.71%	11,724,500
Dec 4, 2025	11.32	11.36	11.12	11.22	11.22	-0.88%	10,538,000
Dec 3, 2025	11.68	11.73	11.30	11.32	11.32	-3.66%	22,460,660
Dec 2, 2025	11.90	11.92	11.67	11.75	11.75	-0.68%	9,529,100
Dec 1, 2025	11.66	11.85	11.61	11.83	11.83	1.37%	12,099,820
Nov 28, 2025	11.61	11.74	11.58	11.67	11.67	0.52%	9,305,000
Nov 27, 2025	11.72	11.76	11.60	11.61	11.61	-1.19%	10,131,520
Nov 26, 2025	11.94	12.04	11.74	11.75	11.75	-1.84%	13,730,760
Nov 25, 2025	11.79	12.09	11.79	11.97	11.97	1.53%	17,219,814
Nov 24, 2025	11.53	11.86	11.40	11.79	11.79	2.34%	16,738,200
Nov 21, 2025	11.81	11.92	11.50	11.52	11.52	-3.11%	16,979,700
Nov 20, 2025	11.91	11.98	11.73	11.89	11.89	-0.17%	13,733,400
Nov 19, 2025	12.11	12.15	11.85	11.91	11.91	-1.65%	12,866,500
Nov 18, 2025	12.04	12.19	11.98	12.11	12.11	0.25%	13,271,990
Nov 17, 2025	11.82	12.09	11.82	12.08	12.08	1.51%	14,928,910
Nov 14, 2025	11.92	12.05	11.89	11.90	11.90	-0.75%	10,031,540
Nov 13, 2025	11.90	12.00	11.81	11.99	11.99	0.67%	11,369,000