SHE:002125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.84	14.92	14.47	14.48	14.48	-2.29%	27,135,507
Jan 15, 2026	14.50	15.06	14.48	14.82	14.82	1.09%	29,183,280
Jan 14, 2026	14.75	14.98	14.42	14.66	14.66	-0.27%	37,461,050
Jan 13, 2026	14.77	15.44	14.66	14.70	14.70	0.34%	49,362,640
Jan 12, 2026	14.45	14.70	14.21	14.65	14.65	1.03%	35,572,479
Jan 9, 2026	14.32	14.66	14.20	14.50	14.50	1.26%	26,892,700
Jan 8, 2026	14.40	14.59	14.18	14.32	14.32	-1.17%	19,316,607
Jan 7, 2026	14.57	14.75	14.38	14.49	14.49	-0.14%	21,063,480
Jan 6, 2026	14.37	14.62	14.30	14.51	14.51	1.68%	22,619,901
Jan 5, 2026	14.19	14.34	14.01	14.27	14.27	0.78%	16,073,950
Dec 31, 2025	14.41	14.54	14.14	14.16	14.16	-1.80%	14,479,260
Dec 30, 2025	14.42	14.53	14.10	14.42	14.42	-1.57%	18,988,700
Dec 29, 2025	14.90	14.99	14.48	14.65	14.65	-1.21%	25,322,810
Dec 26, 2025	14.55	14.98	14.30	14.83	14.83	3.20%	33,087,290
Dec 25, 2025	14.45	14.45	14.17	14.37	14.37	-0.96%	15,965,310
Dec 24, 2025	14.65	14.75	14.47	14.51	14.51	-1.23%	21,265,100
Dec 23, 2025	14.36	14.79	14.31	14.69	14.69	0.89%	28,921,500
Dec 22, 2025	14.38	14.82	14.37	14.56	14.56	0.62%	41,112,600
Dec 19, 2025	13.75	14.75	13.71	14.47	14.47	7.82%	66,701,210
Dec 18, 2025	13.16	13.53	13.08	13.42	13.42	1.59%	21,664,540
Dec 17, 2025	12.97	13.24	12.91	13.21	13.21	2.09%	14,643,760
Dec 16, 2025	13.21	13.25	12.81	12.94	12.94	-0.69%	12,480,560
Dec 15, 2025	13.15	13.29	13.03	13.03	13.03	-1.59%	12,437,910
Dec 12, 2025	13.20	13.28	13.08	13.24	13.24	0.53%	12,342,060
Dec 11, 2025	13.58	13.65	13.16	13.17	13.17	-2.80%	16,726,000
Dec 10, 2025	13.56	13.60	13.35	13.55	13.55	-0.07%	11,278,940
Dec 9, 2025	13.71	13.81	13.50	13.56	13.56	-1.81%	14,632,050
Dec 8, 2025	13.74	13.94	13.61	13.81	13.81	0.95%	15,280,340
Dec 5, 2025	13.60	13.76	13.44	13.68	13.68	0.15%	14,088,370
Dec 4, 2025	13.88	13.93	13.58	13.66	13.66	-1.59%	12,054,170
Dec 3, 2025	14.27	14.37	13.85	13.88	13.88	-2.53%	17,605,600
Dec 2, 2025	14.27	14.45	14.01	14.24	14.24	-0.14%	17,522,730
Dec 1, 2025	14.56	14.79	14.16	14.26	14.26	-1.99%	27,238,939
Nov 28, 2025	13.79	14.70	13.71	14.55	14.55	5.21%	41,376,740
Nov 27, 2025	13.61	14.15	13.61	13.83	13.83	1.10%	22,304,410
Nov 26, 2025	13.90	13.95	13.61	13.68	13.68	-1.94%	23,624,860
Nov 25, 2025	13.55	14.08	13.46	13.95	13.95	4.03%	31,520,900
Nov 24, 2025	13.83	14.00	13.10	13.41	13.41	-4.21%	42,167,630
Nov 21, 2025	15.19	15.56	14.00	14.00	14.00	-10.03%	63,364,580
Nov 20, 2025	14.99	16.49	14.93	15.56	15.56	3.80%	77,605,130
Nov 19, 2025	15.16	15.85	14.86	14.99	14.99	-1.90%	32,669,400
Nov 18, 2025	16.14	16.15	15.11	15.28	15.28	-5.27%	44,153,140
Nov 17, 2025	15.85	16.35	15.62	16.13	16.13	0.94%	41,743,440
Nov 14, 2025	15.99	16.45	15.94	15.98	15.98	-2.50%	45,125,990
Nov 13, 2025	15.60	16.80	15.54	16.39	16.39	5.61%	79,066,300
Nov 12, 2025	15.58	15.69	15.07	15.52	15.52	-1.71%	37,103,460
Nov 11, 2025	15.57	16.07	15.36	15.79	15.79	1.02%	50,206,320
Nov 10, 2025	15.97	16.14	15.51	15.63	15.63	-1.39%	54,831,740
Nov 7, 2025	15.47	16.10	15.37	15.85	15.85	2.72%	80,207,160
Nov 6, 2025	15.60	15.75	15.38	15.43	15.43	-1.28%	86,290,620