SHE:002171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	14.40	14.44	13.83	14.09	-	-2.36%	68,865,686
Jan 28, 2026	14.24	14.65	14.11	14.43	14.43	1.05%	100,995,100
Jan 27, 2026	14.32	14.50	13.71	14.28	14.28	-1.65%	97,491,070
Jan 26, 2026	14.95	15.09	14.40	14.52	14.52	-2.22%	120,106,900
Jan 23, 2026	14.40	14.90	14.26	14.85	14.85	3.12%	110,154,700
Jan 22, 2026	14.14	14.50	14.05	14.40	14.40	2.06%	83,243,550
Jan 21, 2026	13.96	14.35	13.88	14.11	14.11	0.86%	63,700,940
Jan 20, 2026	14.55	14.68	13.92	13.99	13.99	-4.24%	96,564,500
Jan 19, 2026	14.48	14.77	14.20	14.61	14.61	1.32%	104,780,800
Jan 16, 2026	14.03	14.64	14.00	14.42	14.42	3.82%	123,029,300
Jan 15, 2026	14.10	14.19	13.69	13.89	13.89	-3.14%	110,858,300
Jan 14, 2026	14.32	15.00	14.04	14.34	14.34	0.07%	186,595,400
Jan 13, 2026	15.90	15.90	14.13	14.33	14.33	-8.38%	237,887,000
Jan 12, 2026	14.50	15.64	14.50	15.64	15.64	9.99%	223,906,200
Jan 9, 2026	14.06	14.74	13.98	14.22	14.22	1.35%	183,528,600
Jan 8, 2026	13.26	14.07	13.20	14.03	14.03	4.94%	180,699,100
Jan 7, 2026	13.15	13.68	12.98	13.37	13.37	1.44%	140,083,300
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