SHE:002185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	14.20	14.49	13.24	13.33	13.33	-6.65%	334,990,200
Jan 23, 2026	13.80	14.57	13.63	14.28	14.28	3.10%	464,062,800
Jan 22, 2026	14.95	14.95	13.70	13.85	13.85	-2.33%	582,559,000
Jan 21, 2026	12.80	14.18	12.70	14.18	14.18	10.01%	352,346,400
Jan 20, 2026	12.60	13.08	12.58	12.89	12.89	1.50%	227,086,200
Jan 19, 2026	12.70	12.93	12.49	12.70	12.70	-	247,279,700
Jan 16, 2026	12.05	12.84	11.92	12.70	12.70	6.54%	328,618,000
Jan 15, 2026	11.60	11.93	11.56	11.92	11.92	1.97%	108,783,215
Jan 14, 2026	11.66	11.93	11.54	11.69	11.69	0.09%	107,103,400
Jan 13, 2026	12.23	12.23	11.63	11.68	11.68	-3.79%	144,334,900
Jan 12, 2026	11.76	12.15	11.76	12.14	12.14	3.67%	158,916,400
Jan 9, 2026	11.47	11.79	11.46	11.71	11.71	1.74%	101,495,000
Jan 8, 2026	11.35	11.62	11.30	11.51	11.51	0.52%	78,935,500
Jan 7, 2026	11.51	11.63	11.37	11.45	11.45	0.70%	102,351,000
Jan 6, 2026	11.26	11.42	11.19	11.37	11.37	1.16%	76,049,347
Jan 5, 2026	11.05	11.25	11.05	11.24	11.24	2.46%	82,738,870
Dec 31, 2025	11.04	11.14	10.97	10.97	10.97	-0.72%	39,414,690
Dec 30, 2025	11.00	11.11	10.96	11.05	11.05	0.18%	34,686,970
Dec 29, 2025	11.09	11.17	10.97	11.03	11.03	-0.54%	42,306,210
Dec 26, 2025	11.07	11.16	11.02	11.09	11.09	-0.27%	41,638,160
Dec 25, 2025	11.13	11.18	11.05	11.12	11.12	-	41,034,560
Dec 24, 2025	10.91	11.15	10.89	11.12	11.12	1.65%	53,794,220
Dec 23, 2025	10.90	11.05	10.85	10.94	10.94	0.27%	50,329,630
Dec 22, 2025	10.72	10.97	10.72	10.91	10.91	1.96%	50,281,420
Dec 19, 2025	10.75	10.81	10.69	10.70	10.70	0.09%	38,344,239
Dec 18, 2025	10.64	10.83	10.61	10.69	10.69	-0.37%	30,561,630
Dec 17, 2025	10.53	10.77	10.47	10.73	10.73	1.80%	41,175,860
Dec 16, 2025	10.77	10.80	10.46	10.54	10.54	-2.32%	49,556,720
Dec 15, 2025	10.87	10.92	10.77	10.79	10.79	-2.00%	39,751,260
Dec 12, 2025	10.84	11.02	10.83	11.01	11.01	1.38%	65,824,880
Dec 11, 2025	11.08	11.09	10.85	10.86	10.86	-1.63%	38,462,120
Dec 10, 2025	11.00	11.08	10.92	11.04	11.04	-0.09%	45,430,797
Dec 9, 2025	11.12	11.23	11.05	11.05	11.05	-1.34%	46,884,641
Dec 8, 2025	11.13	11.26	11.11	11.20	11.20	0.81%	51,792,029
Dec 5, 2025	11.07	11.13	10.94	11.11	11.11	-0.09%	40,587,220
Dec 4, 2025	11.05	11.13	10.89	11.12	11.12	0.72%	41,529,290
Dec 3, 2025	11.16	11.24	10.99	11.04	11.04	-1.16%	41,334,220
Dec 2, 2025	11.20	11.22	11.11	11.17	11.17	-0.80%	43,312,520
Dec 1, 2025	11.02	11.27	10.96	11.26	11.26	3.21%	73,727,860
Nov 28, 2025	10.82	10.92	10.77	10.91	10.91	0.37%	40,522,480
Nov 27, 2025	10.88	11.09	10.83	10.87	10.87	1.12%	68,309,015
Nov 26, 2025	10.80	10.90	10.74	10.75	10.75	-0.74%	40,372,870
Nov 25, 2025	10.81	10.98	10.77	10.83	10.83	0.74%	47,001,880
Nov 24, 2025	10.67	10.80	10.54	10.75	10.75	1.22%	41,902,890
Nov 21, 2025	10.88	10.97	10.61	10.62	10.62	-3.72%	66,791,260
Nov 20, 2025	11.22	11.26	11.02	11.03	11.03	-0.72%	42,765,913
Nov 19, 2025	11.25	11.33	11.00	11.11	11.11	-1.68%	61,539,740
Nov 18, 2025	11.35	11.49	11.27	11.30	11.30	-0.79%	56,114,050
Nov 17, 2025	11.40	11.54	11.34	11.39	11.39	-0.18%	47,577,630
Nov 14, 2025	11.66	11.69	11.40	11.41	11.41	-3.47%	89,773,460