SHE:002249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.88	11.10	10.77	11.04	11.04	0.55%	87,846,090
Jan 27, 2026	11.15	11.15	10.66	10.98	10.98	-1.61%	104,729,735
Jan 26, 2026	11.72	11.72	11.13	11.16	11.16	-4.78%	153,052,600
Jan 23, 2026	11.80	11.89	11.61	11.72	11.72	-2.01%	170,399,400
Jan 22, 2026	11.65	12.16	11.57	11.96	11.96	2.93%	229,366,400
Jan 21, 2026	11.55	11.94	11.37	11.62	11.62	-0.34%	187,583,500
Jan 20, 2026	11.29	11.76	11.19	11.66	11.66	3.55%	238,926,700
Jan 19, 2026	11.22	11.41	11.08	11.26	11.26	0.99%	143,145,100
Jan 16, 2026	10.81	11.26	10.77	11.15	11.15	3.62%	182,049,100
Jan 15, 2026	10.78	10.87	10.64	10.76	10.76	-0.74%	70,791,070
Jan 14, 2026	10.85	11.10	10.70	10.84	10.84	-	126,294,100
Jan 13, 2026	11.25	11.27	10.80	10.84	10.84	-3.21%	125,278,300
Jan 12, 2026	11.06	11.23	10.86	11.20	11.20	1.91%	158,376,600
Jan 9, 2026	10.78	11.14	10.75	10.99	10.99	1.67%	127,220,400
Jan 8, 2026	10.69	10.87	10.67	10.81	10.81	0.65%	84,389,400
Jan 7, 2026	10.84	10.99	10.61	10.74	10.74	-1.56%	108,746,900
Jan 6, 2026	10.88	10.95	10.76	10.91	10.91	0.65%	111,419,325
Jan 5, 2026	10.77	10.88	10.69	10.84	10.84	-0.55%	96,004,440
Dec 31, 2025	11.09	11.15	10.82	10.90	10.90	-1.71%	131,628,400
Dec 30, 2025	10.44	11.33	10.40	11.09	11.09	5.22%	195,938,800
Dec 29, 2025	10.58	10.79	10.48	10.54	10.54	-0.38%	85,277,920
Dec 26, 2025	10.64	10.65	10.42	10.58	10.58	-1.49%	106,342,700
Dec 25, 2025	10.30	10.79	10.25	10.74	10.74	4.37%	133,083,800
Dec 24, 2025	10.07	10.32	10.06	10.29	10.29	1.68%	66,851,280
Dec 23, 2025	10.29	10.33	10.07	10.12	10.12	-2.03%	72,052,250
Dec 22, 2025	10.23	10.46	10.13	10.33	10.33	2.08%	100,045,723
Dec 19, 2025	10.00	10.22	10.00	10.12	10.12	1.71%	64,510,110
Dec 18, 2025	9.95	10.20	9.88	9.95	9.95	-1.09%	55,254,490
Dec 17, 2025	9.91	10.10	9.85	10.06	10.06	1.41%	57,517,320
Dec 16, 2025	10.18	10.18	9.87	9.92	9.92	-2.75%	64,115,400
Dec 15, 2025	10.31	10.36	10.16	10.20	10.20	-1.92%	58,045,390
Dec 12, 2025	10.31	10.49	10.22	10.40	10.40	0.87%	62,128,200
Dec 11, 2025	10.75	10.79	10.30	10.31	10.31	-3.55%	85,047,810
Dec 10, 2025	10.78	10.86	10.53	10.69	10.69	-1.38%	80,427,510
Dec 9, 2025	11.02	11.12	10.83	10.84	10.84	-2.08%	77,747,660
Dec 8, 2025	10.95	11.20	10.78	11.07	11.07	1.56%	123,810,600
Dec 5, 2025	10.87	10.95	10.61	10.90	10.90	-1.45%	116,455,089
Dec 4, 2025	11.32	11.40	10.91	11.06	11.06	0.36%	147,887,100
Dec 3, 2025	10.96	11.61	10.95	11.02	11.02	1.94%	149,742,000
Dec 2, 2025	11.20	11.21	10.80	10.81	10.81	-4.08%	137,589,000
Dec 1, 2025	11.21	11.47	11.12	11.27	11.27	0.54%	139,228,600
Nov 28, 2025	11.03	11.30	10.90	11.21	11.21	0.27%	155,690,600
Nov 27, 2025	10.99	11.33	10.87	11.18	11.18	1.27%	234,827,929
Nov 26, 2025	10.08	11.04	9.99	11.04	11.04	9.96%	164,645,200
Nov 25, 2025	9.90	10.14	9.89	10.04	10.04	2.24%	79,891,030
Nov 24, 2025	9.83	9.93	9.59	9.82	9.82	0.10%	72,328,100
Nov 21, 2025	9.94	10.09	9.76	9.81	9.81	-3.35%	101,984,582
Nov 20, 2025	10.39	10.45	10.09	10.15	10.15	-1.46%	69,816,500
Nov 19, 2025	10.49	10.56	10.25	10.30	10.30	-1.90%	72,556,340
Nov 18, 2025	10.75	10.82	10.46	10.50	10.50	-2.23%	75,378,590