SHE:002194 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.01	13.12	12.62	12.87	12.87	-1.68%	21,264,260
Jan 29, 2026	13.17	13.44	12.94	13.09	13.09	-1.43%	23,228,160
Jan 28, 2026	13.50	13.70	13.18	13.28	13.28	-1.85%	22,483,840
Jan 27, 2026	13.32	13.61	13.05	13.53	13.53	0.07%	26,268,150
Jan 26, 2026	13.96	14.00	13.37	13.52	13.52	-3.98%	32,693,460
Jan 23, 2026	13.80	14.11	13.70	14.08	14.08	1.66%	37,743,108
Jan 22, 2026	13.59	13.97	13.50	13.85	13.85	1.17%	36,423,570
Jan 21, 2026	13.07	14.15	13.01	13.69	13.69	3.63%	52,340,930
Jan 20, 2026	13.75	13.93	13.10	13.21	13.21	-3.93%	42,926,080
Jan 19, 2026	13.71	13.97	13.61	13.75	13.75	-2.27%	37,057,820
Jan 16, 2026	14.03	14.68	13.65	14.07	14.07	0.50%	78,960,137
Jan 15, 2026	14.50	14.69	13.80	14.00	14.00	-7.65%	112,096,900
Jan 14, 2026	14.11	15.16	13.84	15.16	15.16	10.01%	150,501,000
Jan 13, 2026	14.65	14.66	13.70	13.78	13.78	-4.97%	60,770,110
Jan 12, 2026	14.11	14.66	13.99	14.50	14.50	3.65%	66,720,868
Jan 9, 2026	13.73	14.09	13.63	13.99	13.99	1.67%	53,629,300
Jan 8, 2026	13.46	13.83	13.32	13.76	13.76	2.23%	46,787,190
Jan 7, 2026	13.17	13.57	13.11	13.46	13.46	1.51%	33,211,450
Jan 6, 2026	13.08	13.28	13.05	13.26	13.26	0.76%	22,964,480
Jan 5, 2026	13.06	13.23	12.95	13.16	13.16	0.84%	22,117,500
Dec 31, 2025	12.90	13.13	12.81	13.05	13.05	0.93%	20,188,470
Dec 30, 2025	12.79	13.22	12.78	12.93	12.93	0.31%	21,036,280
Dec 29, 2025	12.90	13.01	12.81	12.89	12.89	-0.54%	12,675,960
Dec 26, 2025	13.03	13.09	12.81	12.96	12.96	-0.92%	22,332,080
Dec 25, 2025	12.84	13.16	12.84	13.08	13.08	1.71%	24,218,150
Dec 24, 2025	12.55	12.88	12.44	12.86	12.86	2.39%	19,207,420
Dec 23, 2025	12.79	12.85	12.50	12.56	12.56	-2.33%	16,624,300
Dec 22, 2025	12.60	13.03	12.52	12.86	12.86	2.14%	23,944,600
Dec 19, 2025	12.35	12.85	12.32	12.59	12.59	2.27%	20,438,170
Dec 18, 2025	12.08	12.58	12.04	12.31	12.31	0.82%	17,966,040
Dec 17, 2025	12.20	12.41	11.85	12.21	12.21	0.16%	17,872,000
Dec 16, 2025	12.39	12.58	12.11	12.19	12.19	-1.93%	18,162,760
Dec 15, 2025	12.40	12.70	12.20	12.43	12.43	-1.19%	19,158,700
Dec 12, 2025	12.63	12.85	12.55	12.58	12.58	-0.40%	21,319,940
Dec 11, 2025	12.96	13.00	12.62	12.63	12.63	-3.14%	24,930,460
Dec 10, 2025	12.58	13.58	12.45	13.04	13.04	3.33%	40,508,580
Dec 9, 2025	12.69	12.92	12.61	12.62	12.62	-1.48%	23,850,410
Dec 8, 2025	12.56	12.88	12.56	12.81	12.81	0.55%	46,259,020
Dec 5, 2025	13.38	13.38	12.72	12.74	12.74	4.77%	67,168,960
Dec 4, 2025	12.08	12.26	12.05	12.16	12.16	-0.33%	8,173,096
Dec 3, 2025	12.41	12.42	12.12	12.20	12.20	-1.77%	12,122,740
Dec 2, 2025	12.36	12.58	12.28	12.42	12.42	-0.40%	12,550,670
Dec 1, 2025	12.15	12.55	12.12	12.47	12.47	2.55%	18,755,600
Nov 28, 2025	12.04	12.18	12.04	12.16	12.16	0.83%	8,306,226
Nov 27, 2025	11.91	12.18	11.88	12.06	12.06	0.25%	9,938,073
Nov 26, 2025	12.11	12.41	12.02	12.03	12.03	-0.99%	15,625,420
Nov 25, 2025	11.96	12.28	11.89	12.15	12.15	1.76%	13,088,800
Nov 24, 2025	11.68	11.98	11.62	11.94	11.94	2.84%	12,885,230
Nov 21, 2025	12.05	12.17	11.61	11.61	11.61	-4.68%	19,659,342
Nov 20, 2025	12.43	12.62	12.18	12.18	12.18	-2.48%	15,501,410