SHE:002205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.36	14.37	14.20	14.29	14.29	-0.35%	3,471,885
Jan 22, 2026	14.22	14.36	14.19	14.34	14.34	0.84%	3,391,504
Jan 21, 2026	14.10	14.27	13.97	14.22	14.22	0.21%	3,357,380
Jan 20, 2026	14.14	14.42	14.02	14.19	14.19	0.64%	4,733,028
Jan 19, 2026	13.90	14.12	13.79	14.10	14.10	1.15%	4,301,648
Jan 16, 2026	13.69	13.97	13.69	13.94	13.94	1.75%	5,023,960
Jan 15, 2026	13.71	13.82	13.58	13.70	13.70	-0.44%	3,372,060
Jan 14, 2026	13.70	13.88	13.57	13.76	13.76	-0.07%	4,698,790
Jan 13, 2026	13.87	13.90	13.65	13.77	13.77	-0.94%	4,648,945
Jan 12, 2026	13.68	14.03	13.68	13.90	13.90	-0.14%	6,820,855
Jan 9, 2026	13.81	13.99	13.76	13.92	13.92	0.94%	5,930,828
Jan 8, 2026	13.55	13.79	13.51	13.79	13.79	1.47%	5,001,630
Jan 7, 2026	13.75	13.85	13.53	13.59	13.59	-0.59%	5,367,460
Jan 6, 2026	13.60	13.70	13.55	13.67	13.67	-0.29%	4,802,806
Jan 5, 2026	13.75	13.94	13.47	13.71	13.71	-0.51%	6,845,690
Dec 31, 2025	14.13	14.26	13.65	13.78	13.78	-5.36%	11,731,260
Dec 30, 2025	14.35	15.18	13.93	14.56	14.56	0.48%	15,358,328
Dec 29, 2025	13.93	14.69	13.69	14.49	14.49	4.09%	12,138,420
Dec 26, 2025	13.99	14.15	13.80	13.92	13.92	-0.43%	4,838,400
Dec 25, 2025	13.76	14.30	13.61	13.98	13.98	1.60%	8,683,639
Dec 24, 2025	13.65	13.81	13.51	13.76	13.76	1.10%	3,256,700
Dec 23, 2025	13.75	13.86	13.45	13.61	13.61	-1.02%	3,489,358
Dec 22, 2025	13.65	13.86	13.54	13.75	13.75	1.10%	3,967,060
Dec 19, 2025	13.44	13.68	13.35	13.60	13.60	1.49%	3,715,100
Dec 18, 2025	13.32	13.58	13.19	13.40	13.40	0.98%	3,841,820
Dec 17, 2025	13.17	13.33	12.97	13.27	13.27	0.61%	3,594,900
Dec 16, 2025	13.44	13.51	13.16	13.19	13.19	-2.51%	4,357,440
Dec 15, 2025	14.00	14.00	13.43	13.53	13.53	1.27%	5,167,189
Dec 12, 2025	13.52	13.68	13.30	13.36	13.36	-1.04%	4,480,200
Dec 11, 2025	13.88	13.95	13.49	13.50	13.50	-2.74%	4,480,600
Dec 10, 2025	13.85	13.97	13.71	13.88	13.88	0.22%	3,937,600
Dec 9, 2025	13.93	13.96	13.69	13.85	13.85	-0.29%	4,715,840
Dec 8, 2025	13.90	13.97	13.71	13.89	13.89	1.02%	5,670,940
Dec 5, 2025	13.39	13.79	13.28	13.75	13.75	2.77%	7,200,645
Dec 4, 2025	14.02	14.06	13.37	13.38	13.38	-4.43%	9,732,415
Dec 3, 2025	14.35	14.42	13.99	14.00	14.00	-2.78%	9,451,180
Dec 2, 2025	14.26	14.68	14.05	14.40	14.40	0.70%	9,546,000
Dec 1, 2025	14.54	14.60	14.27	14.30	14.30	-1.65%	11,074,898
Nov 28, 2025	14.30	14.63	13.99	14.54	14.54	-0.41%	13,089,260
Nov 27, 2025	15.80	15.81	14.44	14.60	14.60	-8.98%	25,415,760
Nov 26, 2025	16.77	16.90	15.75	16.04	16.04	-5.31%	23,162,330
Nov 25, 2025	17.11	17.44	16.55	16.94	16.94	-3.75%	22,915,160
Nov 24, 2025	16.71	17.80	16.05	17.60	17.60	4.76%	30,231,710
Nov 21, 2025	17.67	18.94	16.52	16.80	16.80	-2.44%	43,764,300
Nov 20, 2025	15.72	17.22	15.26	17.22	17.22	10.03%	14,587,580
Nov 19, 2025	16.39	16.50	15.40	15.65	15.65	-7.12%	22,177,710
Nov 18, 2025	17.03	17.90	15.97	16.85	16.85	0.66%	37,108,750
Nov 17, 2025	15.70	16.74	15.51	16.74	16.74	9.99%	16,343,880
Nov 14, 2025	14.80	15.70	14.80	15.22	15.22	0.73%	14,519,720
Nov 13, 2025	15.33	15.55	14.97	15.11	15.11	-1.37%	17,186,440