SHE:002163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	16.32	16.95	16.15	16.43	-	-0.90%	55,377,915
Jan 30, 2026	16.78	17.27	16.35	16.58	16.58	0.85%	91,905,620
Jan 29, 2026	16.53	16.88	16.07	16.44	16.44	-1.32%	54,970,440
Jan 28, 2026	16.69	16.94	16.41	16.66	16.66	0.54%	59,203,330
Jan 27, 2026	16.44	16.65	15.81	16.57	16.57	-0.30%	63,174,910
Jan 26, 2026	17.61	17.75	16.41	16.62	16.62	-6.63%	96,458,490
Jan 23, 2026	17.06	17.95	17.00	17.80	17.80	4.34%	100,082,586
Jan 22, 2026	16.96	17.20	16.86	17.06	17.06	0.59%	58,806,290
Jan 21, 2026	17.34	17.40	16.80	16.96	16.96	-2.64%	65,035,010
Jan 20, 2026	18.41	18.55	17.20	17.42	17.42	-6.29%	133,903,400
Jan 19, 2026	17.21	18.59	17.09	18.59	18.59	10.00%	108,140,400
Jan 16, 2026	17.61	17.70	16.83	16.90	16.90	-4.63%	78,659,850
Jan 15, 2026	18.23	18.23	17.56	17.72	17.72	-3.80%	78,328,730
Jan 14, 2026	18.42	18.99	18.22	18.42	18.42	-1.07%	99,484,010
Jan 13, 2026	20.18	20.28	18.56	18.62	18.62	-6.95%	138,025,500
Jan 12, 2026	20.00	20.88	19.65	20.01	20.01	0.40%	172,927,400
Jan 9, 2026	20.21	20.80	19.75	19.93	19.93	-1.14%	124,373,600
Jan 8, 2026	20.80	21.11	19.90	20.16	20.16	-3.03%	145,741,600
Jan 7, 2026	20.80	22.21	20.75	20.79	20.79	0.19%	148,310,500
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