SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.36	15.59	14.94	15.14	15.14	-1.62%	71,908,330
Mar 5, 2026	16.50	16.60	15.29	15.39	15.39	-4.23%	132,213,200
Mar 4, 2026	14.30	16.07	14.20	16.07	16.07	9.99%	92,604,420
Mar 3, 2026	15.46	15.86	14.56	14.61	14.61	-5.68%	110,795,600
Mar 2, 2026	16.00	16.20	15.10	15.49	15.49	-0.58%	146,941,800
Feb 27, 2026	14.14	15.58	14.11	15.58	15.58	10.03%	85,045,390
Feb 26, 2026	14.30	14.48	14.13	14.16	14.16	-0.63%	42,919,780
Feb 25, 2026	13.53	14.44	13.50	14.25	14.25	5.24%	56,269,062
Feb 24, 2026	13.28	13.76	13.19	13.54	13.54	4.96%	35,124,330
Feb 13, 2026	13.10	13.26	12.88	12.90	12.90	-3.01%	23,069,920
Feb 12, 2026	13.10	13.45	13.08	13.30	13.30	0.91%	29,920,867
Feb 11, 2026	12.80	13.45	12.78	13.18	13.18	2.65%	34,717,530
Feb 10, 2026	13.10	13.20	12.82	12.84	12.84	-1.98%	19,571,910
Feb 9, 2026	13.20	13.28	12.96	13.10	13.10	0.92%	26,182,090
Feb 6, 2026	12.13	13.40	12.06	12.98	12.98	4.51%	44,480,862
Feb 5, 2026	12.93	13.00	12.33	12.42	12.42	-5.26%	32,414,096
Feb 4, 2026	13.21	13.40	12.92	13.11	13.11	-0.38%	28,581,750
Feb 3, 2026	12.88	13.18	12.58	13.16	13.16	3.79%	36,080,020
Feb 2, 2026	13.24	13.45	12.66	12.68	12.68	-6.83%	47,422,250
Jan 30, 2026	13.85	13.88	13.00	13.61	13.61	-4.56%	67,201,771
Jan 29, 2026	15.00	15.01	14.13	14.26	14.26	-5.25%	86,568,260
Jan 28, 2026	14.49	15.23	14.26	15.05	15.05	3.94%	92,422,830
Jan 27, 2026	14.62	14.94	14.26	14.48	14.48	-3.14%	63,881,240
Jan 26, 2026	14.79	15.30	14.60	14.95	14.95	2.75%	94,949,310
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