SHE:002171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	13.14	13.21	12.88	13.18	13.18	0.76%	111,656,700
Jan 5, 2026	13.38	13.45	13.00	13.08	13.08	-1.36%	122,685,300
Dec 31, 2025	13.39	13.97	13.20	13.26	13.26	-0.90%	144,260,078
Dec 30, 2025	13.10	13.49	12.94	13.38	13.38	1.13%	131,177,200
Dec 29, 2025	13.15	13.45	13.00	13.23	13.23	1.85%	139,992,900
Dec 26, 2025	13.08	13.27	12.66	12.99	12.99	-0.08%	138,341,786
Dec 25, 2025	12.50	13.07	12.43	13.00	13.00	4.08%	144,396,600
Dec 24, 2025	12.36	12.59	12.15	12.49	12.49	1.71%	94,881,820
Dec 23, 2025	12.18	12.50	12.07	12.28	12.28	0.74%	85,441,840
Dec 22, 2025	12.31	12.35	12.14	12.19	12.19	0.41%	59,871,990
Dec 19, 2025	12.04	12.43	12.02	12.14	12.14	1.85%	65,033,520
Dec 18, 2025	11.83	12.20	11.79	11.92	11.92	-0.42%	55,784,530
Dec 17, 2025	11.72	12.02	11.45	11.97	11.97	1.44%	73,605,600
Dec 16, 2025	12.40	12.40	11.67	11.80	11.80	-4.53%	81,634,710
Dec 15, 2025	12.26	12.57	12.21	12.36	12.36	1.31%	111,637,100
Dec 12, 2025	11.88	12.28	11.87	12.20	12.20	2.95%	91,649,160
Dec 11, 2025	11.90	12.08	11.84	11.85	11.85	-0.17%	58,960,519
Dec 10, 2025	11.86	11.95	11.71	11.87	11.87	0.25%	50,760,220
Dec 9, 2025	12.00	12.04	11.73	11.84	11.84	-2.07%	70,133,350
Dec 8, 2025	12.18	12.32	12.05	12.09	12.09	0.58%	92,339,250
Dec 5, 2025	11.58	12.07	11.48	12.02	12.02	4.16%	93,798,190
Dec 4, 2025	11.77	11.82	11.50	11.54	11.54	-1.95%	50,699,800
Dec 3, 2025	11.63	12.03	11.51	11.77	11.77	2.08%	97,707,020
Dec 2, 2025	11.61	11.69	11.46	11.53	11.53	-1.62%	45,844,370
Dec 1, 2025	11.73	11.88	11.58	11.72	11.72	1.38%	67,756,980
Nov 28, 2025	11.32	11.60	11.20	11.56	11.56	1.85%	52,845,370
Nov 27, 2025	11.36	11.54	11.31	11.35	11.35	-0.35%	59,069,860
Nov 26, 2025	11.23	11.61	11.23	11.39	11.39	1.61%	83,652,400
Nov 25, 2025	11.20	11.36	11.10	11.21	11.21	1.54%	53,466,640
Nov 24, 2025	10.80	11.10	10.79	11.04	11.04	2.32%	50,164,200
Nov 21, 2025	11.19	11.25	10.75	10.79	10.79	-5.10%	75,114,000
Nov 20, 2025	11.57	11.64	11.33	11.37	11.37	-0.79%	43,446,190
Nov 19, 2025	11.61	11.72	11.41	11.46	11.46	-1.38%	50,372,120
Nov 18, 2025	11.80	11.84	11.46	11.62	11.62	-1.78%	67,365,340
Nov 17, 2025	11.74	11.97	11.69	11.83	11.83	-	50,065,570
Nov 14, 2025	12.25	12.26	11.83	11.83	11.83	-4.44%	98,646,220
Nov 13, 2025	12.30	12.55	12.24	12.38	12.38	-	74,285,550
Nov 12, 2025	12.70	12.75	12.30	12.38	12.38	-4.40%	99,721,980
Nov 11, 2025	12.40	13.13	12.27	12.95	12.95	3.85%	163,191,000
Nov 10, 2025	12.26	12.58	12.21	12.47	12.47	2.05%	97,157,140
Nov 7, 2025	12.61	12.62	12.18	12.22	12.22	-3.86%	130,993,800
Nov 6, 2025	12.40	12.84	12.35	12.71	12.71	1.11%	120,237,000
Nov 5, 2025	12.56	12.75	12.40	12.57	12.57	-2.78%	112,053,500
Nov 4, 2025	12.69	13.20	12.47	12.93	12.93	0.15%	144,645,400
Nov 3, 2025	13.48	13.64	12.70	12.91	12.91	-3.15%	146,588,000
Oct 31, 2025	13.34	13.65	13.04	13.33	13.33	-0.15%	145,437,900
Oct 30, 2025	13.75	13.75	13.32	13.35	13.35	-4.71%	227,736,600
Oct 29, 2025	13.61	14.31	13.27	14.01	14.01	2.11%	370,126,100
Oct 28, 2025	12.98	14.14	12.80	13.72	13.72	6.77%	430,163,900
Oct 27, 2025	12.60	13.18	12.60	12.85	12.85	3.05%	294,532,500