SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	35.01	35.28	34.33	34.46	34.46	-2.10%	55,206,410
Jan 28, 2026	36.20	36.26	35.18	35.20	35.20	-1.87%	43,320,160
Jan 27, 2026	35.90	36.21	35.33	35.87	35.87	-0.53%	44,983,090
Jan 26, 2026	37.59	37.59	36.02	36.06	36.06	-4.02%	62,244,210
Jan 23, 2026	37.02	37.84	36.68	37.57	37.57	2.04%	58,507,823
Jan 22, 2026	36.42	37.11	36.42	36.82	36.82	1.02%	35,158,340
Jan 21, 2026	36.46	36.94	36.40	36.45	36.45	-0.79%	33,974,920
Jan 20, 2026	37.60	37.85	36.55	36.74	36.74	-2.96%	49,933,100
Jan 19, 2026	36.84	38.32	36.66	37.86	37.86	2.77%	61,877,080
Jan 16, 2026	37.16	37.20	36.50	36.84	36.84	0.19%	45,993,068
Jan 15, 2026	37.63	37.93	36.70	36.77	36.77	-3.44%	75,958,287
Jan 14, 2026	37.97	39.33	37.58	38.08	38.08	-0.26%	84,547,520
Jan 13, 2026	41.94	41.94	37.98	38.18	38.18	-5.91%	124,043,600
Jan 12, 2026	39.97	40.97	39.90	40.58	40.58	4.35%	110,964,000
Jan 9, 2026	38.82	40.38	38.50	38.89	38.89	1.01%	124,358,900
Jan 8, 2026	37.09	38.95	36.72	38.50	38.50	3.83%	95,875,810
Jan 7, 2026	37.50	38.58	36.67	37.08	37.08	-0.40%	96,735,872
Jan 6, 2026	35.58	37.41	35.46	37.23	37.23	4.08%	99,855,797
Jan 5, 2026	36.05	36.39	35.28	35.77	35.77	0.93%	66,484,220
Dec 31, 2025	35.33	36.42	34.80	35.44	35.44	-0.06%	49,968,960
Dec 30, 2025	35.69	36.02	35.28	35.46	35.46	-1.64%	46,373,740
Dec 29, 2025	35.15	36.88	35.15	36.05	36.05	3.62%	74,497,870
Dec 26, 2025	35.01	35.18	34.46	34.79	34.79	-0.29%	46,733,850
Dec 25, 2025	33.74	35.05	33.68	34.89	34.89	3.38%	51,591,970
Dec 24, 2025	33.30	33.90	33.21	33.75	33.75	0.96%	23,373,410
Dec 23, 2025	34.18	34.18	33.34	33.43	33.43	-2.19%	30,830,410
Dec 22, 2025	34.45	34.77	33.90	34.18	34.18	0.12%	35,149,816
Dec 19, 2025	33.48	34.35	33.48	34.14	34.14	2.00%	32,973,159
Dec 18, 2025	32.59	33.91	32.53	33.47	33.47	1.79%	35,309,830
Dec 17, 2025	32.80	33.10	32.26	32.88	32.88	-0.03%	23,058,890
Dec 16, 2025	33.40	33.49	32.63	32.89	32.89	-2.08%	25,701,380
Dec 15, 2025	32.29	34.34	32.27	33.59	33.59	4.09%	47,928,980
Dec 12, 2025	32.80	32.80	32.17	32.27	32.27	-1.68%	32,697,730
Dec 11, 2025	33.33	33.44	32.80	32.82	32.82	-1.50%	17,714,350
Dec 10, 2025	33.09	33.43	32.81	33.32	33.32	0.57%	15,291,480
Dec 9, 2025	33.57	33.63	33.07	33.13	33.13	-1.10%	19,993,450
Dec 8, 2025	33.53	34.04	33.45	33.50	33.50	0.03%	24,465,629
Dec 5, 2025	33.17	33.51	33.00	33.49	33.49	0.87%	13,655,503
Dec 4, 2025	33.25	33.45	32.96	33.20	33.20	-0.33%	13,520,152
Dec 3, 2025	33.81	33.85	33.25	33.31	33.31	-1.22%	14,659,970
Dec 2, 2025	34.17	34.17	33.70	33.72	33.72	-1.43%	13,156,260
Dec 1, 2025	33.97	34.24	33.96	34.21	34.21	0.80%	12,977,120
Nov 28, 2025	33.90	33.94	33.33	33.94	33.94	0.03%	19,071,080
Nov 27, 2025	34.33	34.34	33.85	33.93	33.93	-1.11%	14,746,180
Nov 26, 2025	35.00	35.00	34.20	34.31	34.31	-2.25%	20,372,620
Nov 25, 2025	35.41	35.41	35.00	35.10	35.10	-0.82%	12,048,590
Nov 24, 2025	34.66	35.53	34.55	35.39	35.39	2.40%	14,532,170
Nov 21, 2025	34.72	34.98	34.14	34.56	34.56	-1.20%	16,563,060
Nov 20, 2025	35.69	35.69	34.92	34.98	34.98	-1.46%	12,972,400
Nov 19, 2025	35.71	36.05	35.45	35.50	35.50	-0.84%	11,845,180