SHE:002250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	11.98	12.10	11.84	12.01	12.01	-0.08%	22,498,590
Dec 8, 2025	12.08	12.18	11.95	12.02	12.02	-0.50%	31,534,130
Dec 5, 2025	11.97	12.20	11.81	12.08	12.08	0.92%	22,376,490
Dec 4, 2025	12.10	12.16	11.88	11.97	11.97	-1.07%	19,639,330
Dec 3, 2025	12.25	12.38	12.03	12.10	12.10	-0.90%	23,352,225
Dec 2, 2025	12.41	12.46	12.19	12.21	12.21	-2.55%	28,882,830
Dec 1, 2025	12.68	12.88	12.40	12.53	12.53	-0.95%	38,228,200
Nov 28, 2025	12.37	12.82	12.36	12.65	12.65	1.20%	46,285,430
Nov 27, 2025	12.10	12.74	12.05	12.50	12.50	3.73%	70,249,600
Nov 26, 2025	12.04	12.26	11.98	12.05	12.05	-0.50%	36,073,977
Nov 25, 2025	11.94	12.18	11.82	12.11	12.11	3.24%	45,984,482
Nov 24, 2025	11.95	12.13	11.48	11.73	11.73	-0.93%	53,308,050
Nov 21, 2025	13.08	13.10	11.84	11.84	11.84	-9.96%	84,620,886
Nov 20, 2025	13.50	13.82	13.04	13.15	13.15	-3.94%	76,673,030