SHE:002140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.20	12.62	12.06	12.50	12.50	1.63%	15,184,380
Jan 29, 2026	12.62	12.87	12.26	12.30	12.30	-3.61%	17,138,380
Jan 28, 2026	12.22	13.08	11.96	12.76	12.76	4.42%	27,909,250
Jan 27, 2026	12.40	12.48	12.00	12.22	12.22	-1.85%	12,929,020
Jan 26, 2026	12.43	12.59	12.28	12.45	12.45	-	13,920,817
Jan 23, 2026	12.33	12.47	12.20	12.45	12.45	1.47%	10,389,130
Jan 22, 2026	12.13	12.28	12.04	12.27	12.27	1.49%	10,370,470
Jan 21, 2026	12.10	12.18	11.96	12.09	12.09	-0.66%	8,912,282
Jan 20, 2026	12.03	12.20	11.94	12.17	12.17	1.67%	11,891,010
Jan 19, 2026	11.74	11.98	11.71	11.97	11.97	1.61%	10,258,090
Jan 16, 2026	11.91	11.96	11.76	11.78	11.78	0.17%	8,949,415
Jan 15, 2026	11.66	11.90	11.62	11.76	11.76	0.86%	10,280,989
Jan 14, 2026	11.71	11.83	11.52	11.66	11.66	0.17%	12,798,339
Jan 13, 2026	11.78	11.80	11.61	11.64	11.64	-1.10%	9,093,964
Jan 12, 2026	11.85	11.93	11.61	11.77	11.77	0.86%	10,954,120
Jan 9, 2026	11.62	11.69	11.52	11.67	11.67	0.17%	10,041,890
Jan 8, 2026	11.68	11.75	11.60	11.65	11.60	0.09%	8,591,164
Jan 7, 2026	11.62	11.83	11.57	11.64	11.59	-0.26%	8,711,476
Jan 6, 2026	11.40	11.84	11.40	11.67	11.62	2.73%	15,658,110
Jan 5, 2026	11.30	11.39	11.28	11.36	11.31	0.89%	6,355,119
Dec 31, 2025	11.17	11.29	11.10	11.26	11.21	0.90%	5,067,619
Dec 30, 2025	11.36	11.36	11.16	11.16	11.11	-1.93%	8,493,121
Dec 29, 2025	11.49	11.53	11.34	11.38	11.33	-1.81%	5,842,340
Dec 26, 2025	11.70	11.70	11.47	11.59	11.54	-0.26%	7,476,386
Dec 25, 2025	11.62	11.63	11.47	11.62	11.57	0.09%	7,927,092
Dec 24, 2025	11.53	11.75	11.40	11.61	11.56	1.22%	11,182,220
Dec 23, 2025	11.31	11.70	11.25	11.47	11.42	0.88%	10,843,280
Dec 22, 2025	11.41	11.52	11.36	11.37	11.32	0.62%	7,810,700
Dec 19, 2025	11.11	11.36	11.11	11.30	11.25	1.80%	5,962,520
Dec 18, 2025	11.21	11.30	11.10	11.10	11.05	-1.25%	5,778,538
Dec 17, 2025	11.17	11.25	10.92	11.24	11.19	0.63%	7,280,930
Dec 16, 2025	11.24	11.25	11.08	11.17	11.12	-0.18%	5,409,385
Dec 15, 2025	11.10	11.32	11.03	11.19	11.14	0.54%	8,318,108
Dec 12, 2025	10.83	11.28	10.79	11.13	11.08	2.77%	9,333,391
Dec 11, 2025	10.97	11.02	10.81	10.83	10.78	-1.28%	6,384,941
Dec 10, 2025	11.02	11.03	10.87	10.97	10.92	0.37%	5,240,954
Dec 9, 2025	11.10	11.14	10.90	10.93	10.88	-2.06%	7,058,346
Dec 8, 2025	11.13	11.28	11.10	11.16	11.11	0.27%	6,134,656
Dec 5, 2025	11.00	11.17	10.90	11.13	11.08	1.27%	6,156,741
Dec 4, 2025	11.00	11.06	10.87	10.99	10.94	-0.27%	5,848,431
Dec 3, 2025	11.11	11.16	10.95	11.02	10.97	-1.52%	6,813,011
Dec 2, 2025	11.03	11.33	10.85	11.19	11.14	1.08%	10,370,700
Dec 1, 2025	11.11	11.17	11.00	11.07	11.02	-0.18%	5,762,419
Nov 28, 2025	10.83	11.09	10.83	11.09	11.04	1.84%	7,280,260
Nov 27, 2025	10.83	11.01	10.81	10.89	10.84	0.46%	5,106,268
Nov 26, 2025	10.97	11.07	10.83	10.84	10.79	-1.00%	5,696,457
Nov 25, 2025	11.01	11.07	10.93	10.95	10.90	0.09%	6,898,941
Nov 24, 2025	10.84	11.03	10.69	10.94	10.89	1.58%	7,438,741
Nov 21, 2025	11.23	11.36	10.77	10.77	10.72	-5.61%	10,706,000
Nov 20, 2025	11.39	11.61	11.35	11.41	11.36	0.80%	10,398,200