SHE:002250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.76	19.03	17.76	18.50	-	1.93%	14,216,805
Feb 26, 2026	17.73	18.39	17.68	18.15	18.15	2.66%	25,638,400
Feb 25, 2026	17.48	18.00	17.48	17.68	17.68	0.74%	18,700,160
Feb 24, 2026	17.73	18.00	17.50	17.55	17.55	-0.90%	19,395,400
Feb 13, 2026	17.76	18.17	17.53	17.71	17.71	-1.06%	17,254,810
Feb 12, 2026	17.96	18.27	17.74	17.90	17.90	-1.10%	25,041,523
Feb 11, 2026	18.30	18.88	17.65	18.10	18.10	0.17%	44,678,110
Feb 10, 2026	17.87	18.98	17.71	18.07	18.07	1.01%	45,288,940
Feb 9, 2026	17.79	18.06	17.36	17.89	17.89	1.65%	30,436,100
Feb 6, 2026	16.98	18.14	16.78	17.60	17.60	2.74%	31,680,680
Feb 5, 2026	17.35	17.70	17.00	17.13	17.13	-1.32%	17,942,060
Feb 4, 2026	17.25	17.79	17.14	17.36	17.36	0.17%	22,291,630
Feb 3, 2026	16.88	17.38	16.88	17.33	17.33	3.65%	27,980,580
Feb 2, 2026	17.25	17.40	16.57	16.72	16.72	-4.68%	36,159,030
Jan 30, 2026	17.33	17.86	16.80	17.54	17.54	-	34,296,210
Jan 29, 2026	17.69	18.18	17.47	17.54	17.54	-1.02%	33,791,510
Jan 28, 2026	18.21	18.22	17.43	17.72	17.72	-2.10%	37,275,410
Jan 27, 2026	18.55	18.95	17.60	18.10	18.10	-3.47%	49,998,000
Jan 26, 2026	17.68	19.36	17.48	18.75	18.75	4.05%	68,440,420
Jan 23, 2026	17.56	18.20	17.41	18.02	18.02	2.68%	35,847,860
Jan 22, 2026	18.02	18.05	17.40	17.55	17.55	-1.63%	24,475,560
Jan 21, 2026	17.41	17.96	17.13	17.84	17.84	1.48%	30,218,640
Jan 20, 2026	17.70	17.88	17.26	17.58	17.58	-0.34%	24,876,670
Jan 19, 2026	17.23	18.05	17.03	17.64	17.64	0.86%	37,624,230
Jan 16, 2026	17.87	18.06	17.01	17.49	17.49	-2.07%	46,436,580
Jan 15, 2026	16.83	18.50	16.72	17.86	17.86	6.12%	64,228,590
Jan 14, 2026	17.00	17.39	16.50	16.83	16.83	-1.35%	60,958,720
Jan 13, 2026	17.56	17.96	16.95	17.06	17.06	-3.56%	79,272,650
Jan 12, 2026	16.85	18.06	16.85	17.69	17.69	7.73%	75,371,090
Jan 9, 2026	16.27	16.70	15.88	16.42	16.42	1.61%	97,768,190
Jan 8, 2026	14.84	16.16	14.50	16.16	16.16	10.01%	103,194,900
Jan 7, 2026	13.91	15.04	13.90	14.69	14.69	5.23%	68,115,800
Jan 6, 2026	13.40	14.12	13.37	13.96	13.96	4.02%	52,146,380
Jan 5, 2026	13.46	13.66	13.21	13.42	13.42	0.30%	40,340,270
Dec 31, 2025	13.16	13.46	12.99	13.38	13.38	1.52%	36,627,220
Dec 30, 2025	12.93	13.49	12.88	13.18	13.18	0.76%	45,019,250
Dec 29, 2025	12.99	13.26	12.64	13.08	13.08	0.46%	51,402,490
Dec 26, 2025	12.98	13.27	12.71	13.02	13.02	1.32%	47,631,580
Dec 25, 2025	12.55	12.89	12.42	12.85	12.85	1.34%	37,973,530
Dec 24, 2025	12.59	12.85	12.49	12.68	12.68	0.71%	40,951,750
Dec 23, 2025	12.17	12.79	12.09	12.59	12.59	3.20%	49,068,028
Dec 22, 2025	12.21	12.35	12.15	12.20	12.20	0.08%	20,726,720
Dec 19, 2025	12.07	12.25	11.96	12.19	12.19	1.08%	23,053,250
Dec 18, 2025	11.97	12.35	11.90	12.06	12.06	0.33%	32,306,430
Dec 17, 2025	11.72	12.05	11.55	12.02	12.02	2.91%	32,378,725
Dec 16, 2025	12.00	12.01	11.56	11.68	11.68	-3.07%	30,941,510
Dec 15, 2025	12.07	12.41	11.97	12.05	12.05	-1.47%	30,849,140
Dec 12, 2025	12.07	12.59	12.02	12.23	12.23	1.83%	55,528,800
Dec 11, 2025	11.93	12.34	11.93	12.01	12.01	0.92%	50,795,410
Dec 10, 2025	11.96	12.00	11.75	11.90	11.90	-0.92%	19,157,100