SHE:002176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.20	10.78	10.19	10.72	10.72	5.41%	135,510,900
Jan 22, 2026	10.12	10.24	10.07	10.17	10.17	0.49%	62,136,690
Jan 21, 2026	9.90	10.18	9.89	10.12	10.12	2.22%	81,108,280
Jan 20, 2026	10.18	10.21	9.75	9.90	9.90	-1.88%	78,297,170
Jan 19, 2026	9.83	10.19	9.81	10.09	10.09	2.02%	67,734,950
Jan 16, 2026	10.15	10.20	9.80	9.89	9.89	-1.98%	71,458,930
Jan 15, 2026	10.02	10.28	10.01	10.09	10.09	-0.69%	63,719,060
Jan 14, 2026	10.38	10.55	10.01	10.16	10.16	-2.87%	125,174,500
Jan 13, 2026	10.39	10.86	10.27	10.46	10.46	0.67%	144,283,000
Jan 12, 2026	10.30	10.53	10.22	10.39	10.39	2.87%	89,624,500
Jan 9, 2026	9.96	10.20	9.94	10.10	10.10	0.60%	62,386,190
Jan 8, 2026	10.05	10.22	9.95	10.04	10.04	-0.59%	63,379,620
Jan 7, 2026	10.17	10.36	10.05	10.10	10.10	-0.69%	68,093,580
Jan 6, 2026	10.11	10.23	9.96	10.17	10.17	2.62%	89,819,350
Jan 5, 2026	9.83	9.95	9.66	9.91	9.91	1.75%	65,448,260
Dec 31, 2025	9.90	9.99	9.72	9.74	9.74	-1.62%	46,148,943
Dec 30, 2025	9.64	10.05	9.57	9.90	9.90	1.43%	69,607,910
Dec 29, 2025	10.05	10.05	9.75	9.76	9.76	-3.37%	76,092,632
Dec 26, 2025	10.01	10.15	9.93	10.10	10.10	2.43%	103,577,400
Dec 25, 2025	9.60	9.93	9.56	9.86	9.86	0.61%	70,550,840
Dec 24, 2025	9.77	9.91	9.70	9.80	9.80	0.72%	69,443,490
Dec 23, 2025	9.65	9.83	9.59	9.73	9.73	0.62%	69,344,860
Dec 22, 2025	9.58	9.75	9.50	9.67	9.67	2.44%	77,253,810
Dec 19, 2025	9.24	9.51	9.18	9.44	9.44	2.39%	60,059,730
Dec 18, 2025	9.30	9.46	9.22	9.22	9.22	-2.23%	51,018,180
Dec 17, 2025	9.26	9.44	9.16	9.43	9.43	3.63%	77,592,630
Dec 16, 2025	9.35	9.37	9.01	9.10	9.10	-2.36%	56,638,390
Dec 15, 2025	9.34	9.45	9.25	9.32	9.32	-0.64%	39,582,990
Dec 12, 2025	9.66	9.70	9.33	9.38	9.38	-1.16%	62,686,870
Dec 11, 2025	9.59	9.70	9.48	9.49	9.49	-0.42%	62,973,240
Dec 10, 2025	9.48	9.62	9.36	9.53	9.53	0.85%	48,199,420
Dec 9, 2025	9.60	9.62	9.43	9.45	9.45	-2.07%	50,725,280
Dec 8, 2025	9.56	9.79	9.52	9.65	9.65	0.94%	68,257,730
Dec 5, 2025	9.49	9.61	9.34	9.56	9.56	-0.10%	58,729,530
Dec 4, 2025	9.51	9.61	9.38	9.57	9.57	0.53%	56,921,880
Dec 3, 2025	10.01	10.05	9.48	9.52	9.52	-4.23%	88,564,010
Dec 2, 2025	10.13	10.15	9.90	9.94	9.94	-2.83%	67,002,690
Dec 1, 2025	10.32	10.50	10.18	10.23	10.23	-1.06%	70,252,260
Nov 28, 2025	10.08	10.35	10.03	10.34	10.34	2.68%	81,925,350
Nov 27, 2025	10.13	10.31	10.05	10.07	10.07	-1.56%	74,209,880
Nov 26, 2025	10.37	10.60	10.12	10.23	10.23	-0.87%	98,863,960
Nov 25, 2025	10.04	10.43	9.93	10.32	10.32	2.79%	126,028,100
Nov 24, 2025	10.75	10.90	9.93	10.04	10.04	-8.98%	173,268,800
Nov 21, 2025	11.50	11.64	11.03	11.03	11.03	-10.03%	137,313,400
Nov 20, 2025	12.10	12.87	12.00	12.26	12.26	0.66%	217,095,300
Nov 19, 2025	12.00	12.58	11.99	12.18	12.18	2.18%	226,288,500
Nov 18, 2025	12.50	12.58	11.83	11.92	11.92	-3.48%	168,783,000
Nov 17, 2025	11.76	12.50	11.75	12.35	12.35	6.93%	223,187,300
Nov 14, 2025	11.90	12.10	11.55	11.55	11.55	-5.17%	145,976,900
Nov 13, 2025	11.57	12.39	11.55	12.18	12.18	5.73%	203,812,600