SHE:002182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.99	20.40	18.65	20.14	20.14	7.36%	68,611,810
Jan 22, 2026	19.23	19.23	18.66	18.76	18.76	-2.65%	41,217,170
Jan 21, 2026	18.57	19.98	18.42	19.27	19.27	3.21%	64,719,520
Jan 20, 2026	18.41	19.18	18.01	18.67	18.67	1.69%	53,568,340
Jan 19, 2026	17.26	18.83	17.03	18.36	18.36	5.88%	53,239,720
Jan 16, 2026	17.79	18.10	17.27	17.34	17.34	-2.20%	33,019,390
Jan 15, 2026	17.32	17.79	17.22	17.73	17.73	2.19%	36,502,520
Jan 14, 2026	16.78	17.90	16.68	17.35	17.35	3.03%	58,800,950
Jan 13, 2026	17.21	17.50	16.75	16.84	16.84	-2.32%	40,145,500
Jan 12, 2026	17.54	17.79	17.12	17.24	17.24	0.52%	44,864,490
Jan 9, 2026	16.64	17.26	16.64	17.15	17.15	2.76%	36,439,510
Jan 8, 2026	17.05	17.24	16.55	16.69	16.69	-2.57%	35,622,508
Jan 7, 2026	16.80	17.58	16.76	17.13	17.13	1.06%	61,719,680
Jan 6, 2026	15.68	17.09	15.59	16.95	16.95	9.07%	79,075,000
Jan 5, 2026	15.40	15.73	15.25	15.54	15.54	1.57%	26,917,900
Dec 31, 2025	15.33	15.45	15.20	15.30	15.30	-	18,840,569
Dec 30, 2025	15.09	15.45	15.00	15.30	15.30	-0.07%	22,633,320
Dec 29, 2025	15.48	15.68	15.17	15.31	15.31	-0.58%	34,209,039
Dec 26, 2025	15.08	15.52	14.84	15.40	15.40	2.12%	37,748,370
Dec 25, 2025	15.02	15.27	14.93	15.08	15.08	0.60%	23,314,340
Dec 24, 2025	14.82	15.04	14.66	14.99	14.99	1.28%	28,823,130
Dec 23, 2025	14.07	14.94	13.96	14.80	14.80	5.41%	41,070,950
Dec 22, 2025	13.93	14.16	13.92	14.04	14.04	1.52%	14,074,600
Dec 19, 2025	13.61	13.86	13.61	13.83	13.83	1.84%	10,807,000
Dec 18, 2025	13.62	13.90	13.51	13.58	13.58	-0.22%	11,545,460
Dec 17, 2025	13.40	13.68	13.33	13.61	13.61	1.49%	12,261,781
Dec 16, 2025	13.80	13.80	13.26	13.41	13.41	-3.25%	16,740,257
Dec 15, 2025	13.82	14.00	13.77	13.86	13.86	-0.65%	9,945,480
Dec 12, 2025	14.05	14.10	13.88	13.95	13.95	0.22%	10,017,180
Dec 11, 2025	14.34	14.40	13.92	13.92	13.92	-2.18%	10,902,060
Dec 10, 2025	13.98	14.33	13.79	14.23	14.23	2.01%	15,783,600
Dec 9, 2025	14.20	14.25	13.93	13.95	13.95	-2.24%	14,488,630
Dec 8, 2025	14.23	14.72	14.23	14.27	14.27	0.28%	24,380,720
Dec 5, 2025	13.79	14.30	13.75	14.23	14.23	2.89%	27,614,300
Dec 4, 2025	13.83	14.18	13.67	13.83	13.83	0.07%	15,563,540
Dec 3, 2025	13.71	13.95	13.50	13.82	13.82	1.47%	16,409,220
Dec 2, 2025	13.69	13.73	13.54	13.62	13.62	-1.09%	11,515,460
Dec 1, 2025	13.54	13.78	13.52	13.77	13.77	3.22%	18,686,090
Nov 28, 2025	13.10	13.40	13.08	13.34	13.34	1.75%	10,638,616
Nov 27, 2025	13.20	13.36	13.08	13.11	13.11	-0.08%	12,098,570
Nov 26, 2025	13.33	13.46	13.10	13.12	13.12	-1.50%	11,220,620
Nov 25, 2025	13.24	13.42	13.18	13.32	13.32	1.29%	11,629,700
Nov 24, 2025	13.08	13.28	12.83	13.15	13.15	1.62%	14,565,060
Nov 21, 2025	13.52	13.63	12.92	12.94	12.94	-5.34%	24,443,420
Nov 20, 2025	13.77	13.98	13.64	13.67	13.67	-0.36%	13,663,630
Nov 19, 2025	13.85	14.03	13.57	13.72	13.72	-0.87%	13,556,150
Nov 18, 2025	14.20	14.29	13.76	13.84	13.84	-2.54%	18,628,710
Nov 17, 2025	14.30	14.38	14.06	14.20	14.20	-0.91%	14,817,280
Nov 14, 2025	14.59	14.73	14.33	14.33	14.33	-2.85%	15,843,860
Nov 13, 2025	14.39	14.95	14.38	14.75	14.75	2.50%	25,238,730