SHE:002244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	12.09	12.34	11.93	12.06	12.06	-1.31%	32,960,020
Feb 4, 2026	11.51	12.33	11.35	12.22	12.22	6.26%	59,419,962
Feb 3, 2026	11.10	11.63	11.03	11.50	11.50	5.31%	64,419,960
Feb 2, 2026	11.42	11.59	10.86	10.92	10.92	-5.94%	46,559,450
Jan 30, 2026	11.91	12.00	11.44	11.61	11.61	-3.41%	45,869,530
Jan 29, 2026	11.19	12.25	11.09	12.02	12.02	6.94%	70,929,870
Jan 28, 2026	10.82	11.26	10.76	11.24	11.24	3.88%	43,717,230
Jan 27, 2026	10.72	10.91	10.58	10.82	10.82	0.93%	26,747,300
Jan 26, 2026	10.90	11.00	10.62	10.72	10.72	-2.37%	30,917,910
Jan 23, 2026	10.91	11.08	10.75	10.98	10.98	0.37%	28,020,886
Jan 22, 2026	10.84	11.12	10.71	10.94	10.94	1.39%	28,906,350
Jan 21, 2026	11.10	11.11	10.69	10.79	10.79	-1.82%	41,248,000
Jan 20, 2026	10.47	11.31	10.40	10.99	10.99	4.97%	70,373,450
Jan 19, 2026	10.03	10.74	9.93	10.47	10.47	4.28%	65,748,430
Jan 16, 2026	10.33	10.36	9.98	10.04	10.04	-2.24%	39,883,130
Jan 15, 2026	9.90	10.43	9.87	10.27	10.27	3.84%	61,418,640
Jan 14, 2026	10.10	10.19	9.82	9.89	9.89	-2.37%	47,673,460
Jan 13, 2026	10.21	10.36	10.08	10.13	10.13	-1.17%	25,319,010
Jan 12, 2026	10.33	10.33	10.11	10.25	10.25	-0.87%	30,914,680
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