SHE:002173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	28.71	29.19	28.41	28.99	28.99	0.66%	28,210,621
Feb 11, 2026	28.94	29.64	28.68	28.80	28.80	-0.59%	35,514,550
Feb 10, 2026	29.19	29.29	28.41	28.97	28.97	-0.89%	35,431,310
Feb 9, 2026	28.00	29.92	28.00	29.23	29.23	6.06%	70,867,870
Feb 6, 2026	28.36	28.52	27.20	27.56	27.56	-6.10%	56,144,630
Feb 5, 2026	28.52	30.28	28.02	29.35	29.35	0.82%	72,380,921
Feb 4, 2026	28.70	29.82	28.03	29.11	29.11	1.08%	60,665,960
Feb 3, 2026	27.99	28.80	27.71	28.80	28.80	4.12%	38,322,730
Feb 2, 2026	27.65	28.60	27.57	27.66	27.66	-1.28%	28,584,380
Jan 30, 2026	28.02	28.50	27.68	28.02	28.02	-2.40%	36,243,860
Jan 29, 2026	27.98	29.91	27.90	28.71	28.71	1.88%	66,533,410
Jan 28, 2026	28.82	29.00	27.97	28.18	28.18	-2.22%	31,925,640
Jan 27, 2026	27.96	28.98	27.05	28.82	28.82	2.27%	56,092,885
Jan 26, 2026	30.19	30.28	28.00	28.18	28.18	-5.69%	60,372,520
Jan 23, 2026	30.00	30.45	28.75	29.88	29.88	3.28%	77,371,490
Jan 22, 2026	28.38	29.22	28.22	28.93	28.93	1.97%	45,439,610
Jan 21, 2026	28.22	28.91	27.80	28.37	28.37	-0.14%	40,967,645
Jan 20, 2026	29.30	29.39	28.00	28.41	28.41	-3.20%	47,003,230
Jan 19, 2026	29.68	29.99	29.03	29.35	29.35	0.51%	54,844,620
Jan 16, 2026	31.59	32.60	29.13	29.20	29.20	-8.18%	102,737,500
Jan 15, 2026	32.50	35.00	31.43	31.80	31.80	-4.79%	107,571,300
Jan 14, 2026	34.76	36.10	31.78	33.40	33.40	-4.87%	164,286,200
Jan 13, 2026	36.99	38.31	33.91	35.11	35.11	-5.08%	154,097,200
Jan 12, 2026	35.40	38.10	34.00	36.99	36.99	6.78%	192,831,300
Jan 9, 2026	33.00	34.64	32.77	34.64	34.64	10.00%	177,668,900
Jan 8, 2026	31.49	31.49	31.49	31.49	31.49	9.99%	9,159,960
Jan 7, 2026	28.63	28.63	28.63	28.63	28.63	9.99%	10,160,048
Jan 6, 2026	26.03	26.03	26.03	26.03	26.03	10.02%	5,253,279
Jan 5, 2026	23.66	23.66	23.66	23.66	23.66	10.00%	14,479,820
Dec 31, 2025	21.80	21.88	21.30	21.51	21.51	-1.33%	23,408,940
Dec 30, 2025	21.94	22.20	21.44	21.80	21.80	-2.42%	35,916,440
Dec 29, 2025	21.56	23.29	21.48	22.34	22.34	3.76%	64,527,770
Dec 26, 2025	21.90	22.19	21.47	21.53	21.53	-2.40%	33,191,300
Dec 25, 2025	21.81	22.45	21.61	22.06	22.06	1.47%	42,960,280
Dec 24, 2025	20.98	21.99	20.84	21.74	21.74	3.23%	38,101,310
Dec 23, 2025	21.48	21.48	21.01	21.06	21.06	-2.36%	21,488,220
Dec 22, 2025	20.86	21.67	20.72	21.57	21.57	2.13%	32,356,260
Dec 19, 2025	21.20	21.58	20.57	21.12	21.12	-1.12%	33,541,410
Dec 18, 2025	20.41	21.72	20.36	21.36	21.36	3.79%	47,072,820
Dec 17, 2025	19.87	21.33	19.73	20.58	20.58	4.57%	35,576,090
Dec 16, 2025	20.46	20.46	19.65	19.68	19.68	-4.05%	22,969,625
Dec 15, 2025	20.78	20.90	20.50	20.51	20.51	-2.24%	16,590,620
Dec 12, 2025	20.80	21.25	20.71	20.98	20.98	-0.33%	16,779,440
Dec 11, 2025	21.15	21.66	20.92	21.05	21.05	-0.57%	19,800,360
Dec 10, 2025	21.51	21.51	20.92	21.17	21.17	-1.76%	21,894,280
Dec 9, 2025	21.85	22.42	21.54	21.55	21.55	-2.13%	24,499,160
Dec 8, 2025	21.87	22.30	21.54	22.02	22.02	-0.23%	33,476,210
Dec 5, 2025	21.70	22.50	21.25	22.07	22.07	2.03%	34,518,560
Dec 4, 2025	22.30	22.48	21.62	21.63	21.63	-4.76%	30,745,800
Dec 3, 2025	23.10	23.23	22.08	22.71	22.71	0.75%	43,195,750