SHE:002136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.42	13.58	13.25	13.58	13.58	1.80%	14,896,420
Jan 22, 2026	13.08	13.41	13.01	13.34	13.34	1.44%	14,040,550
Jan 21, 2026	12.84	13.26	12.68	13.15	13.15	2.49%	19,854,600
Jan 20, 2026	12.80	12.85	12.59	12.83	12.83	0.71%	10,417,710
Jan 19, 2026	12.30	12.77	12.21	12.74	12.74	2.91%	9,932,601
Jan 16, 2026	12.64	12.68	12.30	12.38	12.38	-1.67%	11,214,000
Jan 15, 2026	12.68	12.89	12.58	12.59	12.59	-1.02%	12,419,300
Jan 14, 2026	12.66	12.88	12.54	12.72	12.72	0.39%	14,014,600
Jan 13, 2026	12.98	13.15	12.67	12.67	12.67	-2.31%	15,294,500
Jan 12, 2026	12.62	13.07	12.52	12.97	12.97	3.10%	18,324,260
Jan 9, 2026	12.50	12.60	12.40	12.58	12.58	0.72%	13,710,600
Jan 8, 2026	12.41	12.66	12.36	12.49	12.49	-0.40%	12,539,700
Jan 7, 2026	12.86	12.86	12.46	12.54	12.54	-2.56%	20,695,940
Jan 6, 2026	12.28	13.15	12.28	12.87	12.87	4.98%	32,291,440
Jan 5, 2026	12.18	12.38	12.05	12.26	12.26	0.99%	16,804,840
Dec 31, 2025	12.50	12.53	11.95	12.14	12.14	-2.25%	17,437,000
Dec 30, 2025	12.68	12.68	12.28	12.42	12.42	-2.97%	22,771,900
Dec 29, 2025	13.35	13.35	12.57	12.80	12.80	-4.26%	43,171,089
Dec 26, 2025	12.54	13.37	12.49	13.37	13.37	10.04%	27,057,500
Dec 25, 2025	12.12	12.20	11.91	12.15	12.15	0.25%	8,867,850
Dec 24, 2025	12.36	12.38	12.00	12.12	12.12	-2.10%	14,189,370
Dec 23, 2025	11.90	12.48	11.81	12.38	12.38	4.03%	20,548,060
Dec 22, 2025	11.88	12.01	11.74	11.90	11.90	0.68%	8,052,500
Dec 19, 2025	11.45	11.87	11.41	11.82	11.82	3.32%	9,199,300
Dec 18, 2025	11.37	11.61	11.32	11.44	11.44	0.09%	8,638,500
Dec 17, 2025	11.35	11.51	11.12	11.43	11.43	1.06%	9,861,600
Dec 16, 2025	12.32	12.35	11.26	11.31	11.31	-3.50%	11,878,700
Dec 15, 2025	11.59	11.85	11.56	11.72	11.72	1.21%	13,776,000
Dec 12, 2025	12.24	12.33	11.00	11.58	11.58	-5.24%	20,552,600
Dec 11, 2025	12.34	12.89	12.20	12.22	12.22	-0.81%	17,431,200
Dec 10, 2025	12.40	12.50	12.22	12.32	12.32	-1.04%	8,348,000
Dec 9, 2025	12.55	12.60	12.36	12.45	12.45	-1.19%	8,356,100
Dec 8, 2025	12.75	12.80	12.49	12.60	12.60	-0.79%	10,658,350
Dec 5, 2025	12.21	12.73	12.18	12.70	12.70	3.34%	16,826,100
Dec 4, 2025	12.60	12.73	12.28	12.29	12.29	-2.46%	13,947,400
Dec 3, 2025	13.12	13.12	12.52	12.60	12.60	-2.48%	19,639,000
Dec 2, 2025	13.22	13.25	12.75	12.92	12.92	-0.84%	22,814,700
Dec 1, 2025	13.74	13.96	12.90	13.03	13.03	-4.61%	43,066,900
Nov 28, 2025	12.60	13.66	12.48	13.66	13.66	9.98%	35,897,000
Nov 27, 2025	12.21	12.53	12.17	12.42	12.42	1.47%	11,501,400
Nov 26, 2025	12.52	12.59	12.19	12.24	12.24	-2.16%	11,378,500
Nov 25, 2025	12.31	12.84	12.15	12.51	12.51	3.65%	19,865,200
Nov 24, 2025	12.44	12.45	12.03	12.07	12.07	-1.15%	16,919,800
Nov 21, 2025	13.30	13.43	12.19	12.21	12.21	-7.43%	22,665,150
Nov 20, 2025	13.78	14.12	13.05	13.19	13.19	-3.58%	27,028,800
Nov 19, 2025	14.00	14.56	13.38	13.68	13.68	-6.17%	44,906,100
Nov 18, 2025	16.60	16.90	14.58	14.58	14.58	-10.00%	28,192,980
Nov 17, 2025	16.30	17.28	16.00	16.20	16.20	-2.00%	41,485,440
Nov 14, 2025	16.80	16.98	15.76	16.53	16.53	-2.76%	49,950,450
Nov 13, 2025	16.41	17.75	15.40	17.00	17.00	5.33%	68,915,610