SHE:002185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.03	14.64	13.94	14.35	14.35	0.56%	219,211,000
Feb 12, 2026	14.04	14.40	13.88	14.27	14.27	3.41%	236,284,451
Feb 11, 2026	14.03	14.23	13.78	13.80	13.80	-0.36%	152,881,156
Feb 10, 2026	14.01	14.20	13.83	13.85	13.85	-1.70%	134,836,500
Feb 9, 2026	13.83	14.25	13.66	14.09	14.09	4.29%	206,635,000
Feb 6, 2026	13.68	13.78	13.35	13.51	13.51	-2.88%	168,691,000
Feb 5, 2026	13.86	14.05	13.50	13.91	13.91	-2.66%	198,500,300
Feb 4, 2026	14.48	14.48	14.00	14.29	14.29	-2.92%	258,176,500
Feb 3, 2026	14.43	15.07	14.21	14.72	14.72	4.62%	296,907,900
Feb 2, 2026	14.60	14.84	14.03	14.07	14.07	-7.25%	361,820,636
Jan 30, 2026	14.79	15.49	14.60	15.17	15.17	2.50%	454,396,600
Jan 29, 2026	14.97	16.00	14.78	14.80	14.80	-2.63%	535,575,600
Jan 28, 2026	15.10	15.80	15.05	15.20	15.20	3.68%	680,788,200
Jan 27, 2026	13.27	14.66	13.06	14.66	14.66	9.98%	453,229,200
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