SHE:002163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	19.33	21.38	19.33	20.75	20.75	-3.31%	192,917,594
Jan 5, 2026	22.27	22.55	21.46	21.46	21.46	-9.98%	92,824,080
Dec 31, 2025	22.66	24.48	22.08	23.84	23.84	7.15%	253,589,400
Dec 30, 2025	23.51	24.48	22.08	22.25	22.25	-9.26%	238,255,600
Dec 29, 2025	22.75	25.03	22.07	24.52	24.52	7.78%	264,420,400
Dec 26, 2025	20.81	22.75	20.81	22.75	22.75	10.01%	227,989,600
Dec 25, 2025	20.15	21.09	19.61	20.68	20.68	6.87%	312,427,000
Dec 24, 2025	18.98	19.35	18.61	19.35	19.35	10.01%	126,757,000
Dec 23, 2025	17.59	17.59	17.59	17.59	17.59	10.01%	13,811,160
Dec 22, 2025	15.87	15.99	15.87	15.99	15.99	9.97%	45,240,120
Dec 19, 2025	13.15	14.54	12.66	14.54	14.54	9.98%	135,090,380
Dec 18, 2025	13.83	14.50	13.11	13.22	13.22	-5.64%	109,835,629
Dec 17, 2025	15.10	15.10	13.73	14.01	14.01	-8.13%	107,929,600
Dec 16, 2025	15.89	16.51	14.74	15.25	15.25	-4.98%	111,063,900
Dec 15, 2025	16.50	17.15	15.50	16.05	16.05	-4.35%	115,391,900
Dec 12, 2025	16.58	17.00	15.57	16.78	16.78	0.60%	156,152,200
Dec 11, 2025	18.35	18.92	16.62	16.68	16.68	-3.42%	227,496,400
Dec 10, 2025	15.70	17.27	15.36	17.27	17.27	10.00%	157,629,000
Dec 9, 2025	15.33	16.20	15.08	15.70	15.70	2.41%	149,147,800
Dec 8, 2025	14.05	15.33	13.98	15.33	15.33	9.97%	94,270,150
Dec 5, 2025	13.66	14.04	13.36	13.94	13.94	1.90%	43,958,606
Dec 4, 2025	13.85	13.95	13.46	13.68	13.68	-2.36%	53,477,686
Dec 3, 2025	14.30	14.65	13.88	14.01	14.01	-3.91%	72,583,670
Dec 2, 2025	14.00	14.66	13.64	14.58	14.58	3.85%	91,638,580
Dec 1, 2025	13.91	14.30	13.74	14.04	14.04	0.93%	57,693,023
Nov 28, 2025	13.43	13.96	13.23	13.91	13.91	3.42%	54,991,940
Nov 27, 2025	13.72	14.00	13.23	13.45	13.45	-1.97%	53,167,190
Nov 26, 2025	13.67	14.27	13.63	13.72	13.72	-0.72%	76,893,422
Nov 25, 2025	13.52	14.14	13.43	13.82	13.82	2.67%	66,752,021
Nov 24, 2025	13.64	13.95	13.00	13.46	13.46	-0.74%	66,341,560
Nov 21, 2025	14.13	14.39	13.55	13.56	13.56	-6.16%	73,480,880
Nov 20, 2025	14.14	14.81	14.04	14.45	14.45	0.42%	79,664,580
Nov 19, 2025	15.49	15.74	14.20	14.39	14.39	-8.81%	116,471,900
Nov 18, 2025	15.67	16.40	15.40	15.78	15.78	0.70%	119,306,300
Nov 17, 2025	15.99	16.35	15.29	15.67	15.67	-3.63%	137,247,600
Nov 14, 2025	14.89	16.42	14.89	16.26	16.26	8.91%	177,273,200
Nov 13, 2025	14.80	15.38	14.54	14.93	14.93	-0.20%	86,059,370
Nov 12, 2025	15.51	15.89	14.90	14.96	14.96	-4.53%	99,067,580
Nov 11, 2025	15.53	16.23	15.43	15.67	15.67	-1.88%	117,781,700
Nov 10, 2025	15.65	17.37	15.22	15.97	15.97	-4.03%	188,820,300
Nov 7, 2025	17.01	17.38	16.01	16.64	16.64	5.32%	199,328,000
Nov 6, 2025	17.01	18.07	15.51	15.80	15.80	-4.36%	216,657,300
Nov 5, 2025	14.66	16.52	14.40	16.52	16.52	9.99%	158,054,500
Nov 4, 2025	14.08	15.75	13.68	15.02	15.02	4.52%	174,441,800
Nov 3, 2025	12.85	14.37	12.85	14.37	14.37	10.03%	151,323,500
Oct 31, 2025	12.49	13.26	12.13	13.06	13.06	8.38%	152,964,000
Oct 30, 2025	11.99	12.64	11.85	12.05	12.05	0.50%	129,405,800
Oct 29, 2025	11.00	11.99	10.92	11.99	11.99	10.00%	43,900,290
Oct 28, 2025	10.58	10.98	10.50	10.90	10.90	3.81%	39,164,020
Oct 27, 2025	10.76	10.80	10.48	10.50	10.50	-1.41%	31,593,400