SHE:002170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.29	13.37	12.80	12.83	12.83	-3.61%	42,416,690
Feb 4, 2026	13.42	13.50	13.15	13.31	13.31	0.15%	33,334,000
Feb 3, 2026	13.19	13.38	12.91	13.29	13.29	3.50%	43,337,568
Feb 2, 2026	13.66	13.76	12.83	12.84	12.84	-7.29%	63,579,610
Jan 30, 2026	14.02	14.29	13.51	13.85	13.85	-2.12%	69,933,590
Jan 29, 2026	14.43	14.75	14.10	14.15	14.15	-1.26%	82,852,140
Jan 28, 2026	13.49	14.57	13.49	14.33	14.33	5.83%	90,606,413
Jan 27, 2026	13.52	13.83	13.25	13.54	13.54	0.30%	63,667,400
Jan 26, 2026	13.36	13.93	13.30	13.50	13.50	1.81%	73,215,640
Jan 23, 2026	13.25	13.35	12.99	13.26	13.26	1.14%	57,289,870
Jan 22, 2026	12.90	13.29	12.72	13.11	13.11	1.94%	66,342,830
Jan 21, 2026	12.95	12.98	12.56	12.86	12.86	-0.92%	73,637,100
Jan 20, 2026	12.68	12.98	12.60	12.98	12.98	2.20%	62,333,870
Jan 19, 2026	12.40	12.77	12.35	12.70	12.70	2.17%	63,350,080
Jan 16, 2026	12.54	12.58	12.31	12.43	12.43	-0.56%	37,969,200
Jan 15, 2026	12.17	12.68	12.13	12.50	12.50	2.54%	60,798,613
Jan 14, 2026	12.17	12.34	12.05	12.19	12.19	-0.08%	41,197,550
Jan 13, 2026	12.21	12.42	12.12	12.20	12.20	-0.57%	39,586,370
Jan 12, 2026	12.45	12.49	12.18	12.27	12.27	-1.76%	54,576,470
Jan 9, 2026	12.31	12.49	12.25	12.49	12.49	0.89%	32,897,700
Jan 8, 2026	12.30	12.54	12.27	12.38	12.38	0.08%	31,954,000
Jan 7, 2026	12.58	12.58	12.31	12.37	12.37	-1.43%	33,423,000
Jan 6, 2026	12.33	12.60	12.29	12.55	12.55	1.95%	40,430,240
Jan 5, 2026	12.21	12.45	12.11	12.31	12.31	1.07%	45,332,700
Dec 31, 2025	12.14	12.18	11.97	12.18	12.18	0.41%	21,762,270
Dec 30, 2025	11.93	12.23	11.86	12.13	12.13	0.58%	26,310,804
Dec 29, 2025	12.27	12.27	11.95	12.06	12.06	-1.63%	30,198,750
Dec 26, 2025	12.05	12.26	12.00	12.26	12.26	1.57%	34,596,770
Dec 25, 2025	11.94	12.10	11.86	12.07	12.07	0.58%	25,606,690
Dec 24, 2025	11.99	12.00	11.87	12.00	12.00	-	17,683,670
Dec 23, 2025	11.95	12.16	11.89	12.00	12.00	0.33%	27,077,950
Dec 22, 2025	11.96	12.03	11.86	11.96	11.96	-	20,030,050
Dec 19, 2025	11.75	12.01	11.71	11.96	11.96	1.70%	22,795,790
Dec 18, 2025	11.60	11.98	11.56	11.76	11.76	0.68%	22,360,271
Dec 17, 2025	11.44	11.71	11.44	11.68	11.68	2.19%	21,537,620
Dec 16, 2025	11.68	11.73	11.35	11.43	11.43	-2.56%	23,898,480
Dec 15, 2025	11.76	11.86	11.65	11.73	11.73	-1.18%	22,895,018
Dec 12, 2025	11.85	11.91	11.75	11.87	11.87	-	28,513,130
Dec 11, 2025	12.03	12.11	11.84	11.87	11.87	-1.17%	21,400,130
Dec 10, 2025	11.75	12.09	11.73	12.01	12.01	1.44%	29,712,300
Dec 9, 2025	12.11	12.17	11.78	11.84	11.84	-2.87%	33,532,570
Dec 8, 2025	12.35	12.35	12.07	12.19	12.19	-1.53%	36,090,920
Dec 5, 2025	12.09	12.39	12.06	12.38	12.38	2.40%	33,837,020
Dec 4, 2025	11.91	12.19	11.85	12.09	12.09	1.17%	35,291,410
Dec 3, 2025	12.01	12.14	11.86	11.95	11.95	-0.25%	28,336,910
Dec 2, 2025	11.88	12.04	11.77	11.98	11.98	0.50%	28,575,790
Dec 1, 2025	12.09	12.18	11.84	11.92	11.92	-1.00%	38,837,200
Nov 28, 2025	11.79	12.04	11.72	12.04	12.04	1.95%	37,583,730
Nov 27, 2025	11.63	11.91	11.61	11.81	11.81	1.29%	36,885,840
Nov 26, 2025	11.72	11.85	11.56	11.66	11.66	-0.51%	31,176,619