SHE:002208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.95	14.34	13.30	13.94	13.94	-0.21%	61,847,820
Jan 29, 2026	14.74	14.74	13.94	13.97	13.97	-5.10%	62,294,340
Jan 28, 2026	14.70	15.37	14.64	14.72	14.72	1.66%	77,377,260
Jan 27, 2026	14.57	14.76	14.07	14.48	14.48	-1.70%	49,800,460
Jan 26, 2026	15.04	15.30	14.61	14.73	14.73	-1.54%	53,715,480
Jan 23, 2026	15.40	15.44	14.75	14.96	14.96	-3.30%	78,755,620
Jan 22, 2026	16.10	16.55	15.26	15.47	15.47	-2.40%	94,461,236
Jan 21, 2026	15.10	16.72	14.92	15.85	15.85	-0.31%	141,197,700
Jan 20, 2026	14.51	15.90	14.46	15.90	15.90	10.03%	74,087,600
Jan 19, 2026	14.39	14.80	13.88	14.45	14.45	2.19%	114,852,600
Jan 16, 2026	12.99	14.14	12.97	14.14	14.14	10.04%	108,719,000
Jan 15, 2026	12.39	13.08	12.37	12.85	12.85	1.90%	63,539,280
Jan 14, 2026	12.90	13.06	12.44	12.61	12.61	-2.25%	61,755,300
Jan 13, 2026	13.50	13.79	12.88	12.90	12.90	-5.49%	71,871,760
Jan 12, 2026	13.98	14.33	13.53	13.65	13.65	-2.36%	101,300,400
Jan 9, 2026	13.23	14.29	12.85	13.98	13.98	5.19%	120,729,907
Jan 8, 2026	12.85	13.67	12.85	13.29	13.29	0.83%	91,197,840
Jan 7, 2026	13.45	13.83	13.02	13.18	13.18	2.01%	120,926,500
Jan 6, 2026	12.51	13.50	12.51	12.92	12.92	-	124,258,300
Jan 5, 2026	12.69	13.60	11.50	12.92	12.92	4.36%	171,483,900
Dec 31, 2025	12.38	12.38	12.38	12.38	12.38	10.04%	24,951,640
Dec 30, 2025	10.97	11.40	10.80	11.25	11.25	2.37%	43,579,740
Dec 29, 2025	11.21	11.29	10.91	10.99	10.99	-2.83%	43,529,080
Dec 26, 2025	11.30	11.68	11.22	11.31	11.31	-0.35%	37,870,520
Dec 25, 2025	11.40	11.55	11.26	11.35	11.35	-0.53%	38,344,900
Dec 24, 2025	10.92	11.50	10.88	11.41	11.41	3.82%	51,504,520
Dec 23, 2025	10.76	11.24	10.70	10.99	10.99	1.67%	50,961,740
Dec 22, 2025	10.42	10.96	10.36	10.81	10.81	3.84%	50,996,240
Dec 19, 2025	10.57	10.69	10.22	10.41	10.41	1.56%	39,731,540
Dec 18, 2025	10.14	10.57	10.01	10.25	10.25	0.10%	37,320,640
Dec 17, 2025	10.10	10.29	9.94	10.24	10.24	0.99%	41,349,360
Dec 16, 2025	11.21	11.25	10.13	10.14	10.14	-9.95%	61,952,280
Dec 15, 2025	11.42	11.62	11.20	11.26	11.26	-3.18%	36,839,150
Dec 12, 2025	11.35	11.76	11.24	11.63	11.63	2.56%	47,785,704
Dec 11, 2025	11.80	11.93	11.31	11.34	11.34	-4.55%	61,019,800
Dec 10, 2025	11.80	12.21	11.72	11.88	11.88	-0.75%	54,632,420
Dec 9, 2025	12.22	12.22	11.89	11.97	11.97	-2.05%	59,596,830
Dec 8, 2025	11.62	12.79	11.45	12.22	12.22	4.98%	106,138,175
Dec 5, 2025	12.00	12.16	11.55	11.64	11.64	-3.80%	81,055,020
Dec 4, 2025	11.30	12.49	11.05	12.10	12.10	5.22%	99,556,310
Dec 3, 2025	11.10	11.94	11.05	11.50	11.50	2.31%	79,289,170
Dec 2, 2025	11.01	11.38	10.94	11.24	11.24	1.08%	51,278,470
Dec 1, 2025	11.11	11.28	10.93	11.12	11.12	-0.54%	56,223,300
Nov 28, 2025	10.73	11.50	10.48	11.18	11.18	4.88%	86,753,850
Nov 27, 2025	10.69	11.02	10.51	10.66	10.66	-0.09%	55,647,060
Nov 26, 2025	10.97	11.11	10.50	10.67	10.67	-4.22%	75,411,540
Nov 25, 2025	11.01	11.60	10.82	11.14	11.14	-0.18%	79,605,330
Nov 24, 2025	12.13	12.32	11.16	11.16	11.16	-10.00%	89,755,560
Nov 21, 2025	13.03	13.34	12.40	12.40	12.40	-10.01%	83,973,050
Nov 20, 2025	14.00	14.46	13.41	13.78	13.78	-5.23%	124,533,200