SHE:002184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.03	14.14	13.94	14.14	14.14	0.78%	10,767,970
Jan 22, 2026	13.85	14.06	13.81	14.03	14.03	1.74%	11,071,070
Jan 21, 2026	13.71	13.90	13.58	13.79	13.79	-0.43%	8,531,360
Jan 20, 2026	14.02	14.15	13.74	13.85	13.85	-0.72%	12,335,320
Jan 19, 2026	13.88	14.00	13.75	13.95	13.95	0.50%	9,310,707
Jan 16, 2026	13.81	14.05	13.64	13.88	13.88	1.02%	12,468,010
Jan 15, 2026	13.84	14.14	13.63	13.74	13.74	-2.14%	14,302,950
Jan 14, 2026	14.07	14.35	13.78	14.04	14.04	3.39%	28,983,480
Jan 13, 2026	14.05	14.07	13.57	13.58	13.58	-3.00%	14,819,910
Jan 12, 2026	13.67	14.03	13.63	14.00	14.00	2.56%	15,930,260
Jan 9, 2026	13.58	13.70	13.40	13.65	13.65	0.74%	14,935,930
Jan 8, 2026	13.30	13.79	13.30	13.55	13.55	3.28%	24,541,370
Jan 7, 2026	13.20	13.31	13.03	13.12	13.12	-0.76%	8,811,409
Jan 6, 2026	13.17	13.24	13.12	13.22	13.22	0.38%	7,558,442
Jan 5, 2026	13.09	13.19	13.03	13.17	13.17	0.61%	6,355,110
Dec 31, 2025	13.15	13.17	13.00	13.09	13.09	-0.83%	6,451,801
Dec 30, 2025	12.90	13.27	12.85	13.20	13.20	2.17%	9,502,402
Dec 29, 2025	12.90	13.03	12.80	12.92	12.92	0.62%	5,261,294
Dec 26, 2025	13.00	13.04	12.78	12.84	12.84	-1.00%	5,564,829
Dec 25, 2025	12.77	12.99	12.73	12.97	12.97	1.41%	5,350,547
Dec 24, 2025	12.58	12.80	12.58	12.79	12.79	1.83%	5,694,700
Dec 23, 2025	12.72	12.74	12.50	12.56	12.56	-1.64%	4,795,829
Dec 22, 2025	12.67	12.80	12.65	12.77	12.77	0.63%	4,711,593
Dec 19, 2025	12.49	12.70	12.49	12.69	12.69	1.68%	5,408,853
Dec 18, 2025	12.47	12.65	12.40	12.48	12.48	-0.64%	5,302,100
Dec 17, 2025	12.45	12.57	12.20	12.56	12.56	0.80%	7,736,389
Dec 16, 2025	12.61	12.64	12.39	12.46	12.46	-1.42%	5,588,638
Dec 15, 2025	12.80	12.86	12.54	12.64	12.64	-1.86%	8,538,875
Dec 12, 2025	12.99	13.00	12.70	12.88	12.88	-0.92%	14,204,887
Dec 11, 2025	13.54	13.58	12.99	13.00	13.00	-3.70%	11,185,000
Dec 10, 2025	13.58	13.70	13.42	13.50	13.50	-0.59%	7,337,485
Dec 9, 2025	13.56	13.73	13.55	13.58	13.58	-0.80%	5,051,805
Dec 8, 2025	13.58	13.70	13.43	13.69	13.69	0.81%	8,078,657
Dec 5, 2025	13.12	13.60	13.09	13.58	13.58	3.35%	10,090,100
Dec 4, 2025	13.21	13.35	13.05	13.14	13.14	-0.08%	5,736,200
Dec 3, 2025	13.38	13.42	13.12	13.15	13.15	-1.65%	5,976,024
Dec 2, 2025	13.59	13.60	13.33	13.37	13.37	-1.55%	5,096,229
Dec 1, 2025	13.54	13.62	13.51	13.58	13.58	0.44%	6,651,482
Nov 28, 2025	13.36	13.53	13.33	13.52	13.52	0.60%	4,693,100
Nov 27, 2025	13.40	13.62	13.40	13.44	13.44	0.22%	6,418,140
Nov 26, 2025	13.46	13.61	13.38	13.41	13.41	-0.52%	5,566,822
Nov 25, 2025	13.46	13.66	13.43	13.48	13.48	0.75%	6,617,782
Nov 24, 2025	13.15	13.49	13.10	13.38	13.38	2.37%	7,680,634
Nov 21, 2025	13.40	13.51	13.01	13.07	13.07	-3.26%	9,891,274
Nov 20, 2025	13.65	13.70	13.46	13.51	13.51	-0.44%	5,741,448
Nov 19, 2025	13.89	14.03	13.51	13.57	13.57	-2.58%	9,872,965
Nov 18, 2025	14.12	14.17	13.81	13.93	13.93	-1.90%	10,138,220
Nov 17, 2025	14.07	14.21	14.00	14.20	14.20	0.64%	6,354,755
Nov 14, 2025	14.19	14.30	14.08	14.11	14.11	-1.40%	7,689,047
Nov 13, 2025	14.29	14.48	14.02	14.31	14.31	0.14%	9,744,735