SHE:002214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.62	21.56	20.62	21.35	21.35	3.99%	7,039,040
Jan 22, 2026	20.95	21.25	20.37	20.53	20.53	-2.98%	7,529,000
Jan 21, 2026	20.46	21.29	20.29	21.16	21.16	4.34%	6,691,250
Jan 20, 2026	20.30	20.48	20.01	20.28	20.28	1.25%	5,100,039
Jan 19, 2026	19.07	20.03	19.00	20.03	20.03	4.98%	7,362,482
Jan 16, 2026	19.13	19.25	18.92	19.08	19.08	-0.21%	2,696,440
Jan 15, 2026	19.29	19.43	19.05	19.12	19.12	-0.21%	3,983,540
Jan 14, 2026	18.82	19.52	18.75	19.16	19.16	1.75%	5,253,720
Jan 13, 2026	18.68	19.00	18.38	18.83	18.83	0.32%	3,966,220
Jan 12, 2026	18.97	19.18	18.71	18.77	18.77	-0.85%	5,429,820
Jan 9, 2026	19.15	19.22	18.86	18.93	18.93	-1.25%	4,636,000
Jan 8, 2026	19.15	19.49	18.99	19.17	19.17	0.10%	5,290,480
Jan 7, 2026	19.05	19.57	18.96	19.15	19.15	0.58%	4,932,933
Jan 6, 2026	19.01	19.27	18.70	19.04	19.04	0.69%	5,500,995
Jan 5, 2026	18.02	18.92	17.97	18.91	18.91	4.94%	7,138,266
Dec 31, 2025	17.94	18.28	17.86	18.02	18.02	0.90%	3,338,560
Dec 30, 2025	17.97	18.09	17.85	17.86	17.86	0.06%	1,850,365
Dec 29, 2025	18.05	18.11	17.83	17.85	17.85	-1.16%	3,207,439
Dec 26, 2025	18.28	18.28	17.90	18.06	18.06	-0.82%	3,526,930
Dec 25, 2025	18.06	18.37	18.00	18.21	18.21	0.77%	3,596,420
Dec 24, 2025	17.98	18.37	17.90	18.07	18.07	0.56%	4,065,620
Dec 23, 2025	17.40	18.08	17.10	17.97	17.97	3.93%	4,982,484
Dec 22, 2025	17.45	17.50	17.22	17.29	17.29	-0.12%	2,073,740
Dec 19, 2025	16.76	17.32	16.76	17.31	17.31	3.28%	2,636,825
Dec 18, 2025	17.15	17.22	16.76	16.76	16.76	-2.27%	3,846,895
Dec 17, 2025	17.14	17.32	16.96	17.15	17.15	-0.41%	3,163,499
Dec 16, 2025	17.40	17.47	16.88	17.22	17.22	-0.40%	3,644,320
Dec 15, 2025	16.78	17.64	16.70	17.29	17.29	2.07%	6,055,200
Dec 12, 2025	16.28	17.07	16.28	16.94	16.94	4.05%	6,109,616
Dec 11, 2025	16.22	16.58	16.16	16.28	16.28	1.81%	6,262,289
Dec 10, 2025	15.21	15.99	15.15	15.99	15.99	4.99%	4,890,540
Dec 9, 2025	15.17	15.59	15.15	15.23	15.23	-	2,368,020
Dec 8, 2025	15.12	15.27	15.09	15.23	15.23	0.33%	1,712,020
Dec 5, 2025	15.13	15.19	15.01	15.18	15.18	0.20%	1,477,660
Dec 4, 2025	15.35	15.35	14.90	15.15	15.15	-1.24%	2,266,060
Dec 3, 2025	15.63	15.63	15.28	15.34	15.34	-1.03%	1,657,180
Dec 2, 2025	15.49	15.63	15.30	15.50	15.50	0.06%	1,562,520
Dec 1, 2025	15.51	15.85	15.43	15.49	15.49	-0.13%	2,200,320
Nov 28, 2025	15.70	15.70	15.38	15.51	15.51	0.19%	1,081,600
Nov 27, 2025	15.57	15.81	15.36	15.48	15.48	-1.71%	2,677,940
Nov 26, 2025	15.36	15.96	15.16	15.75	15.75	2.81%	4,306,520
Nov 25, 2025	15.20	15.32	14.60	15.32	15.32	1.46%	4,839,380
Nov 24, 2025	15.89	15.90	15.10	15.10	15.10	-4.97%	6,945,200
Nov 21, 2025	16.39	16.39	15.80	15.89	15.89	-3.11%	4,664,240
Nov 20, 2025	16.09	16.47	16.02	16.40	16.40	1.93%	3,460,827
Nov 19, 2025	16.27	16.27	15.95	16.09	16.09	-0.68%	2,415,020
Nov 18, 2025	16.33	16.33	16.07	16.20	16.20	-0.31%	2,257,300
Nov 17, 2025	15.99	16.30	15.83	16.25	16.25	1.63%	3,451,440
Nov 14, 2025	16.13	16.20	15.87	15.99	15.99	-0.62%	3,758,460
Nov 13, 2025	16.16	16.49	16.06	16.09	16.09	-0.37%	4,654,180