SHE:002202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	28.24	29.49	28.09	28.59	28.59	0.67%	340,380,600
Jan 26, 2026	29.79	30.53	28.01	28.40	28.40	-3.99%	576,971,400
Jan 23, 2026	27.69	29.58	27.69	29.58	29.58	10.00%	348,966,100
Jan 22, 2026	25.63	27.19	25.34	26.89	26.89	5.66%	430,490,800
Jan 21, 2026	25.94	26.58	25.38	25.45	25.45	-2.34%	333,692,900
Jan 20, 2026	26.93	27.33	25.65	26.06	26.06	-5.92%	499,095,300
Jan 19, 2026	24.34	28.51	24.34	27.70	27.70	2.44%	711,645,100
Jan 16, 2026	27.04	27.04	27.04	27.04	27.04	-9.99%	69,043,500
Jan 15, 2026	30.39	31.62	30.04	30.04	30.04	-10.01%	180,717,000
Jan 14, 2026	34.47	35.55	32.63	33.38	33.38	-1.68%	755,042,300
Jan 13, 2026	36.00	37.03	31.62	33.95	33.95	-3.36%	896,332,500
Jan 12, 2026	33.99	35.13	33.55	35.13	35.13	9.99%	379,619,300
Jan 9, 2026	31.94	31.94	30.74	31.94	31.94	9.99%	563,292,900
Jan 8, 2026	26.00	29.04	25.53	29.04	29.04	10.00%	608,126,600
Jan 7, 2026	24.50	26.40	23.81	26.40	26.40	10.00%	680,173,100
Jan 6, 2026	21.21	24.00	20.80	24.00	24.00	9.99%	617,622,700
Jan 5, 2026	22.44	22.44	21.69	21.82	21.82	6.96%	648,782,700
Dec 31, 2025	19.60	20.88	19.45	20.40	20.40	0.99%	427,962,600
Dec 30, 2025	22.01	22.78	19.54	20.20	20.20	-6.74%	682,739,403
Dec 29, 2025	21.00	21.66	20.52	21.66	21.66	10.01%	220,386,500
Dec 26, 2025	19.95	20.39	19.42	19.69	19.69	2.71%	350,621,800
Dec 25, 2025	17.69	19.17	17.56	19.17	19.17	9.98%	266,527,500
Dec 24, 2025	16.77	17.70	16.61	17.43	17.43	2.23%	152,370,787
Dec 23, 2025	17.41	17.85	16.77	17.05	17.05	0.95%	194,336,248
Dec 22, 2025	16.51	17.19	16.51	16.89	16.89	4.26%	159,448,734
Dec 19, 2025	16.42	16.75	16.06	16.20	16.20	-2.00%	124,210,800
Dec 18, 2025	16.37	17.08	16.05	16.53	16.53	0.06%	122,386,800
Dec 17, 2025	16.31	16.58	16.12	16.52	16.52	0.79%	110,185,719
Dec 16, 2025	17.20	17.28	16.25	16.39	16.39	-6.34%	172,133,097
Dec 15, 2025	17.10	17.95	16.82	17.50	17.50	3.06%	257,473,300
Dec 12, 2025	16.82	16.98	16.40	16.98	16.98	-	264,437,727
Dec 11, 2025	15.76	16.98	15.70	16.98	16.98	9.97%	242,456,400
Dec 10, 2025	15.51	15.58	15.30	15.44	15.44	-0.96%	51,872,740
Dec 9, 2025	15.78	15.97	15.51	15.59	15.59	-1.95%	72,372,540
Dec 8, 2025	16.11	16.27	15.75	15.90	15.90	0.32%	105,674,500
Dec 5, 2025	15.02	16.38	14.99	15.85	15.85	5.46%	173,438,700
Dec 4, 2025	14.90	15.36	14.58	15.03	15.03	-1.70%	120,552,700
Dec 3, 2025	15.52	16.39	15.10	15.29	15.29	-2.43%	207,059,400
Dec 2, 2025	15.01	16.06	14.73	15.67	15.67	4.19%	136,342,800
Dec 1, 2025	15.40	15.40	14.80	15.04	15.04	-2.40%	96,137,320
Nov 28, 2025	15.27	15.56	15.18	15.41	15.41	1.45%	72,119,210
Nov 27, 2025	15.37	15.46	15.12	15.19	15.19	-1.36%	65,734,660
Nov 26, 2025	15.00	15.58	14.91	15.40	15.40	3.49%	106,151,400
Nov 25, 2025	14.80	15.02	14.70	14.88	14.88	1.02%	66,604,850
Nov 24, 2025	14.10	15.00	13.96	14.73	14.73	3.15%	89,323,270
Nov 21, 2025	14.55	14.76	14.27	14.28	14.28	-3.25%	76,369,480
Nov 20, 2025	14.89	15.22	14.75	14.76	14.76	-0.87%	55,105,740
Nov 19, 2025	14.69	14.94	14.56	14.89	14.89	1.36%	65,272,940
Nov 18, 2025	14.97	15.03	14.58	14.69	14.69	-1.54%	62,129,650
Nov 17, 2025	15.13	15.18	14.80	14.92	14.92	-1.84%	66,905,710