SHE:002215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.30	11.30	10.91	11.00	-	-0.90%	2,450,700
Feb 5, 2026	11.35	11.45	11.03	11.10	11.10	-3.39%	19,327,000
Feb 4, 2026	11.17	11.61	11.06	11.49	11.49	3.42%	27,240,005
Feb 3, 2026	10.96	11.15	10.88	11.11	11.11	2.30%	14,567,354
Feb 2, 2026	11.58	11.62	10.85	10.86	10.86	-6.14%	32,285,187
Jan 30, 2026	11.30	11.65	11.27	11.57	11.57	1.85%	29,493,100
Jan 29, 2026	11.29	11.65	11.20	11.36	11.36	0.53%	25,887,090
Jan 28, 2026	11.15	11.35	11.06	11.30	11.30	1.07%	16,510,900
Jan 27, 2026	11.27	11.38	11.05	11.18	11.18	-1.06%	21,036,900
Jan 26, 2026	11.55	11.56	11.14	11.30	11.30	-2.42%	28,208,266
Jan 23, 2026	11.51	11.65	11.45	11.58	11.58	0.61%	22,605,598
Jan 22, 2026	11.55	11.72	11.42	11.51	11.51	-0.35%	21,424,280
Jan 21, 2026	11.62	11.72	11.47	11.55	11.55	-1.03%	22,590,100
Jan 20, 2026	11.72	11.72	11.47	11.67	11.67	-0.43%	23,255,830
Jan 19, 2026	11.34	11.84	11.33	11.72	11.72	3.72%	28,438,470
Jan 16, 2026	11.48	11.54	11.23	11.30	11.30	-1.57%	18,928,000
Jan 15, 2026	11.17	11.63	11.10	11.48	11.48	2.59%	26,236,747
Jan 14, 2026	11.08	11.45	11.00	11.19	11.19	0.99%	23,606,690
Jan 13, 2026	11.38	11.45	11.03	11.08	11.08	-2.81%	24,851,230
Jan 12, 2026	10.95	11.43	10.91	11.40	11.40	4.20%	31,787,836
Jan 9, 2026	10.87	11.03	10.84	10.94	10.94	0.46%	15,831,570
Jan 8, 2026	10.78	10.94	10.76	10.89	10.89	0.65%	9,902,237
Jan 7, 2026	11.01	11.08	10.78	10.82	10.82	-1.46%	14,160,180
Jan 6, 2026	10.79	11.10	10.77	10.98	10.98	1.95%	16,737,060
Jan 5, 2026	10.61	10.86	10.60	10.77	10.77	1.70%	12,156,800
Dec 31, 2025	10.88	10.93	10.52	10.59	10.59	-2.58%	12,788,970
Dec 30, 2025	10.80	11.02	10.77	10.87	10.87	0.18%	9,957,026
Dec 29, 2025	11.12	11.16	10.81	10.85	10.85	-2.34%	15,525,550
Dec 26, 2025	10.99	11.30	10.98	11.11	11.11	0.63%	16,358,000
Dec 25, 2025	10.46	11.10	10.44	11.04	11.04	5.54%	25,309,760
Dec 24, 2025	10.36	10.47	10.22	10.46	10.46	1.45%	13,341,760
Dec 23, 2025	10.48	10.54	10.27	10.31	10.31	-1.53%	16,032,800
Dec 22, 2025	10.59	10.60	10.33	10.47	10.47	-1.13%	13,079,460
Dec 19, 2025	10.42	10.65	10.41	10.59	10.59	1.15%	9,467,473
Dec 18, 2025	10.58	10.68	10.45	10.47	10.47	-1.13%	7,667,688
Dec 17, 2025	10.47	10.73	10.22	10.59	10.59	0.95%	13,589,140
Dec 16, 2025	10.60	10.72	10.42	10.49	10.49	-0.85%	8,927,600
Dec 15, 2025	10.70	10.73	10.54	10.58	10.58	-1.12%	9,111,800
Dec 12, 2025	10.77	10.85	10.68	10.70	10.70	-0.65%	10,441,595
Dec 11, 2025	10.92	11.00	10.76	10.77	10.77	-1.37%	8,721,103
Dec 10, 2025	10.88	11.02	10.81	10.92	10.92	0.28%	9,962,542
Dec 9, 2025	11.02	11.23	10.84	10.89	10.89	-1.45%	12,074,920
Dec 8, 2025	11.07	11.16	11.01	11.05	11.05	0.09%	8,144,166
Dec 5, 2025	10.87	11.08	10.81	11.04	11.04	1.38%	7,590,201
Dec 4, 2025	10.99	11.03	10.84	10.89	10.89	-1.18%	8,581,505
Dec 3, 2025	11.22	11.25	10.94	11.02	11.02	-2.04%	13,220,630
Dec 2, 2025	11.20	11.41	11.08	11.25	11.25	0.45%	13,085,530
Dec 1, 2025	11.01	11.39	11.00	11.20	11.20	3.90%	28,107,960
Nov 28, 2025	10.72	10.80	10.47	10.78	10.78	0.09%	15,575,600
Nov 27, 2025	10.82	11.04	10.72	10.77	10.77	-	17,274,760