SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.54	12.58	12.29	12.35	12.35	-0.32%	15,718,290
Dec 30, 2025	12.30	12.49	12.19	12.39	12.39	-0.24%	15,009,850
Dec 29, 2025	12.62	12.68	12.39	12.42	12.42	-1.58%	20,896,610
Dec 26, 2025	12.49	12.74	12.44	12.62	12.62	1.53%	29,962,890
Dec 25, 2025	12.41	12.48	12.26	12.43	12.43	-	16,052,080
Dec 24, 2025	12.42	12.49	12.30	12.43	12.43	0.08%	18,025,960
Dec 23, 2025	12.34	12.62	12.25	12.42	12.42	0.65%	29,798,510
Dec 22, 2025	12.22	12.42	12.10	12.34	12.34	1.82%	22,973,260
Dec 19, 2025	11.91	12.24	11.88	12.12	12.12	2.02%	15,947,790
Dec 18, 2025	11.85	12.13	11.79	11.88	11.88	-0.92%	12,681,800
Dec 17, 2025	11.74	12.01	11.58	11.99	11.99	2.22%	19,087,220
Dec 16, 2025	12.03	12.10	11.71	11.73	11.73	-3.22%	16,973,210
Dec 15, 2025	12.20	12.44	12.09	12.12	12.12	-1.30%	17,227,750
Dec 12, 2025	12.24	12.35	12.00	12.28	12.28	0.08%	23,567,460
Dec 11, 2025	12.22	12.55	12.10	12.27	12.27	0.74%	32,826,400
Dec 10, 2025	12.05	12.22	12.00	12.18	12.18	1.08%	14,405,500
Dec 9, 2025	12.15	12.21	12.00	12.05	12.05	-1.55%	12,374,540
Dec 8, 2025	12.23	12.28	12.16	12.24	12.24	0.25%	16,443,580
Dec 5, 2025	11.92	12.28	11.86	12.21	12.21	2.43%	17,829,820
Dec 4, 2025	12.01	12.09	11.82	11.92	11.92	-0.58%	10,505,450
Dec 3, 2025	12.13	12.21	11.95	11.99	11.99	-1.07%	13,261,630
Dec 2, 2025	12.25	12.25	12.09	12.12	12.12	-1.78%	13,038,950
Dec 1, 2025	12.27	12.43	12.15	12.34	12.34	1.73%	24,845,710
Nov 28, 2025	11.96	12.15	11.90	12.13	12.13	1.42%	11,825,480
Nov 27, 2025	12.04	12.25	11.95	11.96	11.96	-0.66%	13,088,100
Nov 26, 2025	12.22	12.29	12.00	12.04	12.04	-2.27%	18,307,150
Nov 25, 2025	12.31	12.45	12.24	12.32	12.32	3.97%	26,634,400
Nov 24, 2025	11.72	11.93	11.58	11.85	11.85	2.42%	20,634,880
Nov 21, 2025	12.45	12.45	11.57	11.57	11.57	-7.66%	33,635,430
Nov 20, 2025	12.60	12.80	12.50	12.53	12.53	-0.24%	17,010,740
Nov 19, 2025	12.81	13.04	12.42	12.56	12.56	-2.03%	22,866,140
Nov 18, 2025	13.37	13.38	12.73	12.82	12.82	-4.19%	33,583,140
Nov 17, 2025	13.32	13.45	13.15	13.38	13.38	0.22%	22,137,530
Nov 14, 2025	13.41	13.54	13.31	13.35	13.35	-1.69%	23,757,280
Nov 13, 2025	13.31	13.75	13.29	13.58	13.58	1.65%	38,007,890
Nov 12, 2025	13.80	13.82	13.26	13.36	13.36	-3.68%	39,643,560
Nov 11, 2025	13.28	14.00	13.11	13.87	13.87	4.68%	66,050,730
Nov 10, 2025	13.66	13.67	13.16	13.25	13.25	-2.21%	35,614,820
Nov 7, 2025	13.25	13.66	13.14	13.55	13.55	2.19%	45,871,590
Nov 6, 2025	12.90	13.39	12.90	13.26	13.26	2.47%	34,821,890
Nov 5, 2025	12.65	12.98	12.60	12.94	12.94	0.39%	20,985,820
Nov 4, 2025	13.05	13.20	12.75	12.89	12.89	-2.13%	27,246,370
Nov 3, 2025	13.39	13.50	12.93	13.17	13.17	0.23%	27,120,460
Oct 31, 2025	13.04	13.38	13.03	13.14	13.14	-0.08%	25,053,400
Oct 30, 2025	13.41	13.50	13.00	13.15	13.15	-2.01%	35,742,050
Oct 29, 2025	13.04	13.49	13.00	13.42	13.42	2.84%	34,441,340
Oct 28, 2025	13.15	13.30	13.01	13.05	13.05	-1.06%	26,105,080
Oct 27, 2025	13.10	13.42	13.03	13.19	13.19	1.00%	34,612,350
Oct 24, 2025	12.75	13.07	12.75	13.06	13.06	2.67%	25,899,710
Oct 23, 2025	12.79	12.82	12.37	12.72	12.72	-0.63%	26,516,980