SHE:002244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	10.23	10.43	10.19	10.34	10.34	0.88%	32,145,530
Jan 8, 2026	10.15	10.41	10.01	10.25	10.25	1.08%	39,967,900
Jan 7, 2026	10.35	10.38	10.11	10.14	10.14	-2.03%	30,016,263
Jan 6, 2026	10.28	10.59	10.20	10.35	10.35	0.49%	39,950,580
Jan 5, 2026	10.08	10.48	10.06	10.30	10.30	2.49%	45,241,270
Dec 31, 2025	9.81	10.17	9.77	10.05	10.05	3.08%	50,921,460
Dec 30, 2025	9.84	9.90	9.73	9.75	9.75	-0.91%	23,407,420
Dec 29, 2025	9.91	9.97	9.80	9.84	9.84	-0.40%	23,342,030
Dec 26, 2025	9.78	10.00	9.75	9.88	9.88	0.71%	33,342,980
Dec 25, 2025	9.85	9.86	9.63	9.81	9.81	-0.10%	29,552,080
Dec 24, 2025	9.83	9.94	9.78	9.82	9.82	-0.41%	25,381,460
Dec 23, 2025	9.79	9.93	9.73	9.86	9.86	0.51%	32,273,530
Dec 22, 2025	10.07	10.10	9.77	9.81	9.81	-2.97%	50,977,826
Dec 19, 2025	9.98	10.25	9.93	10.11	10.11	1.20%	32,755,208
Dec 18, 2025	9.99	10.24	9.98	9.99	9.99	-0.50%	26,994,953
Dec 17, 2025	10.00	10.11	9.83	10.04	10.04	-0.79%	24,969,330
Dec 16, 2025	9.99	10.17	9.91	10.12	10.12	1.20%	27,593,660
Dec 15, 2025	9.95	10.18	9.88	10.00	10.00	0.10%	24,684,140
Dec 12, 2025	9.98	10.26	9.88	9.99	9.99	1.11%	41,764,800
Dec 11, 2025	9.85	10.02	9.76	9.88	9.88	-0.40%	46,338,400
Dec 10, 2025	9.68	10.09	9.65	9.92	9.92	2.16%	45,329,100
Dec 9, 2025	10.05	10.37	9.68	9.71	9.71	-4.15%	50,901,910
Dec 8, 2025	9.96	10.15	9.88	10.13	10.13	1.10%	28,117,260
Dec 5, 2025	10.13	10.20	9.73	10.02	10.02	-1.18%	38,960,200
Dec 4, 2025	10.13	10.42	10.10	10.14	10.14	-0.29%	21,403,128
Dec 3, 2025	10.15	10.33	10.04	10.17	10.17	0.30%	26,234,210
Dec 2, 2025	10.11	10.33	9.98	10.14	10.14	-	21,330,200
Dec 1, 2025	10.08	10.31	10.04	10.14	10.14	0.70%	26,389,450
Nov 28, 2025	10.15	10.18	9.98	10.07	10.07	-1.18%	27,258,060
Nov 27, 2025	9.97	10.36	9.75	10.19	10.19	1.19%	44,619,580
Nov 26, 2025	10.54	10.68	9.81	10.07	10.07	-4.73%	65,337,350
Nov 25, 2025	10.45	10.85	10.36	10.57	10.57	0.19%	27,548,930
Nov 24, 2025	10.28	10.92	10.28	10.55	10.55	1.93%	46,663,850
Nov 21, 2025	10.55	10.93	10.24	10.35	10.35	-2.63%	83,337,030
Nov 20, 2025	10.22	11.00	10.09	10.63	10.63	3.91%	71,319,360
Nov 19, 2025	10.10	10.31	10.08	10.23	10.23	1.09%	27,907,000
Nov 18, 2025	10.48	10.53	10.00	10.12	10.12	-3.71%	38,277,950
Nov 17, 2025	10.30	10.62	10.25	10.51	10.51	-2.05%	33,292,550
Nov 14, 2025	10.66	11.05	10.65	10.73	10.73	-	28,283,610
Nov 13, 2025	11.05	11.08	10.60	10.73	10.73	-3.33%	33,344,200
Nov 12, 2025	10.96	11.18	10.86	11.10	11.10	1.46%	22,976,110
Nov 11, 2025	10.82	11.00	10.76	10.94	10.94	0.83%	20,858,500
Nov 10, 2025	10.50	11.15	10.40	10.85	10.85	3.33%	43,026,780
Nov 7, 2025	10.29	10.63	10.28	10.50	10.50	1.74%	29,434,040
Nov 6, 2025	10.30	10.36	10.25	10.32	10.32	0.29%	14,496,000
Nov 5, 2025	10.20	10.43	10.15	10.29	10.29	0.29%	19,170,620
Nov 4, 2025	10.38	10.40	10.20	10.26	10.26	-0.97%	22,667,120
Nov 3, 2025	10.60	10.71	10.28	10.36	10.36	-2.45%	36,069,160
Oct 31, 2025	11.13	11.15	10.56	10.62	10.62	-4.32%	47,473,920
Oct 30, 2025	11.25	11.42	11.04	11.10	11.10	-1.60%	16,915,900