SHE:002176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	11.61	11.80	11.26	11.52	11.52	-1.12%	131,222,600
Nov 11, 2025	11.85	11.97	11.61	11.65	11.65	-1.35%	153,023,800
Nov 10, 2025	11.98	12.42	11.70	11.81	11.81	0.43%	282,597,000
Nov 7, 2025	11.40	12.26	11.28	11.76	11.76	5.09%	307,757,600
Nov 6, 2025	10.89	11.25	10.76	11.19	11.19	2.19%	166,168,100
Nov 5, 2025	10.82	11.10	10.65	10.95	10.95	1.01%	151,039,900
Nov 4, 2025	11.15	11.29	10.75	10.84	10.84	-2.69%	147,619,000
Nov 3, 2025	11.22	11.30	10.92	11.14	11.14	-1.50%	194,333,500
Oct 31, 2025	11.59	11.93	11.28	11.31	11.31	-0.35%	396,238,300
Oct 30, 2025	10.25	11.35	10.22	11.35	11.35	9.98%	339,078,200
Oct 29, 2025	9.99	10.35	9.91	10.32	10.32	2.89%	128,212,400
Oct 28, 2025	9.97	10.20	9.91	10.03	10.03	-	76,952,320
Oct 27, 2025	10.13	10.15	9.84	10.03	10.03	0.80%	90,587,500
Oct 24, 2025	9.86	10.30	9.81	9.95	9.95	1.32%	123,218,100
Oct 23, 2025	9.67	9.88	9.46	9.82	9.82	0.20%	94,622,770
Oct 22, 2025	9.90	10.25	9.55	9.80	9.80	-2.00%	125,976,400
Oct 21, 2025	10.02	10.39	9.90	10.00	10.00	0.50%	118,362,600
Oct 20, 2025	10.19	10.25	9.85	9.95	9.95	-0.40%	97,042,480
Oct 17, 2025	10.50	10.65	9.98	9.99	9.99	-3.85%	186,485,200
Oct 16, 2025	9.71	10.73	9.65	10.39	10.39	6.56%	247,120,100
Oct 15, 2025	9.70	9.95	9.54	9.75	9.75	0.83%	61,563,060
Oct 14, 2025	10.14	10.18	9.61	9.67	9.67	-3.40%	78,530,080
Oct 13, 2025	9.36	10.10	9.32	10.01	10.01	0.50%	94,626,540