SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.40	14.11	13.23	13.82	13.82	4.70%	44,407,660
Jan 22, 2026	13.13	13.35	12.97	13.20	13.20	0.38%	28,652,020
Jan 21, 2026	13.15	13.29	12.67	13.15	13.15	0.23%	43,781,970
Jan 20, 2026	12.51	13.36	12.45	13.12	13.12	5.55%	58,106,960
Jan 19, 2026	11.61	12.49	11.58	12.43	12.43	6.24%	40,108,200
Jan 16, 2026	12.07	12.10	11.60	11.70	11.70	-3.31%	24,918,610
Jan 15, 2026	11.90	12.34	11.70	12.10	12.10	0.75%	26,308,060
Jan 14, 2026	12.00	12.46	11.80	12.01	12.01	-	45,804,930
Jan 13, 2026	12.50	12.59	11.94	12.01	12.01	-3.92%	58,974,410
Jan 12, 2026	11.95	12.57	11.85	12.50	12.50	4.25%	45,880,160
Jan 9, 2026	11.86	12.29	11.73	11.99	11.99	1.01%	49,917,130
Jan 8, 2026	11.66	12.17	11.40	11.87	11.87	1.37%	56,151,880
Jan 7, 2026	11.15	11.94	11.02	11.71	11.71	4.46%	61,253,052
Jan 6, 2026	11.02	11.40	10.90	11.21	11.21	1.72%	69,439,274
Jan 5, 2026	10.04	11.02	10.04	11.02	11.02	9.98%	52,411,090
Dec 31, 2025	10.15	10.16	9.97	10.02	10.02	-1.28%	10,404,810
Dec 30, 2025	10.24	10.24	10.05	10.15	10.15	-1.17%	16,368,800
Dec 29, 2025	9.89	10.36	9.78	10.27	10.27	4.48%	30,708,240
Dec 26, 2025	9.88	9.90	9.77	9.83	9.83	-0.51%	8,667,356
Dec 25, 2025	9.72	9.94	9.66	9.88	9.88	2.07%	13,266,490
Dec 24, 2025	9.51	9.70	9.47	9.68	9.68	1.79%	8,108,826
Dec 23, 2025	9.61	9.62	9.48	9.51	9.51	-1.04%	8,757,438
Dec 22, 2025	9.71	9.77	9.61	9.61	9.61	-0.52%	7,864,177
Dec 19, 2025	9.65	9.73	9.60	9.66	9.66	0.21%	8,065,859
Dec 18, 2025	9.45	9.78	9.44	9.64	9.64	1.69%	11,286,940
Dec 17, 2025	9.50	9.53	9.35	9.48	9.48	-0.52%	7,295,612
Dec 16, 2025	9.51	9.56	9.42	9.53	9.53	-0.31%	9,603,234
Dec 15, 2025	9.26	9.62	9.22	9.56	9.56	3.13%	15,174,180
Dec 12, 2025	9.27	9.35	9.25	9.27	9.27	0.76%	6,754,467
Dec 11, 2025	9.37	9.38	9.20	9.20	9.20	-1.60%	8,130,989
Dec 10, 2025	9.39	9.41	9.28	9.35	9.35	-0.64%	7,990,300
Dec 9, 2025	9.49	9.51	9.40	9.41	9.41	-0.63%	5,729,771
Dec 8, 2025	9.54	9.57	9.47	9.47	9.47	-0.53%	7,033,960
Dec 5, 2025	9.33	9.54	9.33	9.52	9.52	1.06%	7,080,440
Dec 4, 2025	9.54	9.54	9.40	9.42	9.42	-1.15%	6,232,233
Dec 3, 2025	9.67	9.68	9.48	9.53	9.53	-1.14%	9,124,889
Dec 2, 2025	9.70	9.71	9.60	9.64	9.64	-0.52%	6,265,368
Dec 1, 2025	9.70	9.79	9.68	9.69	9.69	-	9,013,604
Nov 28, 2025	9.67	9.71	9.60	9.69	9.69	0.41%	7,456,160
Nov 27, 2025	9.68	9.72	9.61	9.65	9.65	0.10%	7,275,844
Nov 26, 2025	9.78	9.81	9.61	9.64	9.64	-1.53%	13,296,946
Nov 25, 2025	9.85	9.85	9.76	9.79	9.79	-0.10%	10,245,870
Nov 24, 2025	9.80	9.85	9.67	9.80	9.80	0.10%	10,346,210
Nov 21, 2025	10.26	10.29	9.77	9.79	9.79	-5.04%	22,763,070
Nov 20, 2025	10.41	10.53	10.26	10.31	10.31	-0.48%	11,326,750
Nov 19, 2025	10.43	10.50	10.26	10.36	10.36	-0.96%	10,291,000
Nov 18, 2025	10.58	10.63	10.40	10.46	10.46	-1.69%	12,837,070
Nov 17, 2025	10.62	10.69	10.50	10.64	10.64	0.19%	16,590,560
Nov 14, 2025	10.71	10.82	10.61	10.62	10.62	-1.12%	21,452,220
Nov 13, 2025	10.35	10.87	10.30	10.74	10.74	4.27%	43,210,080