SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.11	14.60	13.95	14.55	14.55	3.78%	66,287,740
Jan 22, 2026	13.80	14.22	13.76	14.02	14.02	0.86%	39,856,312
Jan 21, 2026	13.55	14.07	13.49	13.90	13.90	1.83%	43,070,640
Jan 20, 2026	13.95	14.02	13.39	13.65	13.65	-2.08%	47,652,910
Jan 19, 2026	13.67	14.11	13.67	13.94	13.94	3.34%	70,352,450
Jan 16, 2026	13.50	13.85	13.41	13.49	13.49	0.60%	50,613,834
Jan 15, 2026	13.14	13.61	13.13	13.41	13.41	0.68%	41,290,594
Jan 14, 2026	13.51	13.83	13.12	13.32	13.32	1.83%	68,580,990
Jan 13, 2026	13.30	13.47	13.05	13.08	13.08	-2.97%	51,584,330
Jan 12, 2026	13.61	13.66	13.24	13.48	13.48	-	46,301,650
Jan 9, 2026	13.10	13.61	13.05	13.48	13.48	2.43%	44,592,750
Jan 8, 2026	12.95	13.48	12.95	13.16	13.16	0.53%	35,050,260
Jan 7, 2026	13.40	13.49	13.00	13.09	13.09	-0.08%	42,174,520
Jan 6, 2026	12.79	13.14	12.79	13.10	13.10	3.31%	39,524,070
Jan 5, 2026	12.43	12.74	12.39	12.68	12.68	2.67%	25,651,650
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