SHE:002255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.10	13.28	12.91	13.11	13.11	-0.53%	39,877,840
Mar 5, 2026	12.61	13.25	12.61	13.18	13.18	5.69%	61,239,750
Mar 4, 2026	12.20	12.74	12.16	12.47	12.47	0.81%	26,713,250
Mar 3, 2026	13.07	13.13	12.37	12.37	12.37	-5.72%	45,069,710
Mar 2, 2026	12.94	13.25	12.88	13.12	13.12	-0.46%	41,842,640
Feb 27, 2026	13.10	13.25	12.98	13.18	13.18	-0.15%	37,649,100
Feb 26, 2026	12.65	13.27	12.58	13.20	13.20	4.27%	58,014,240
Feb 25, 2026	12.45	12.70	12.38	12.66	12.66	1.77%	28,049,170
Feb 24, 2026	12.25	12.47	12.22	12.44	12.44	2.56%	26,408,590
Feb 13, 2026	12.26	12.32	12.10	12.13	12.13	-1.38%	15,734,890
Feb 12, 2026	12.23	12.44	12.10	12.30	12.30	0.90%	21,918,100
Feb 11, 2026	12.25	12.35	12.18	12.19	12.19	-0.73%	13,539,680
Feb 10, 2026	12.35	12.44	12.25	12.28	12.28	-0.73%	14,214,440
Feb 9, 2026	12.23	12.42	12.20	12.37	12.37	2.15%	20,389,070
Feb 6, 2026	12.01	12.24	12.01	12.11	12.11	0.08%	15,716,620
Feb 5, 2026	12.27	12.29	12.03	12.10	12.10	-2.02%	18,372,380
Feb 4, 2026	12.32	12.55	12.23	12.35	12.35	-0.32%	20,869,917
Feb 3, 2026	12.15	12.39	12.07	12.39	12.39	3.08%	24,526,840
Feb 2, 2026	12.15	12.35	12.00	12.02	12.02	-0.83%	23,858,680
Jan 30, 2026	12.01	12.18	11.81	12.12	12.12	0.50%	27,834,470
Jan 29, 2026	12.35	12.38	12.00	12.06	12.06	-2.74%	34,135,830
Jan 28, 2026	12.63	12.63	12.36	12.40	12.40	-0.96%	24,056,900
Jan 27, 2026	12.80	12.80	12.25	12.52	12.52	-2.64%	42,531,660
Jan 26, 2026	13.34	13.34	12.80	12.86	12.86	-4.10%	54,274,800
Jan 23, 2026	13.36	13.41	13.19	13.41	13.41	-0.30%	42,439,020
Jan 22, 2026	13.18	13.53	13.16	13.45	13.45	3.07%	55,480,403
Jan 21, 2026	12.98	13.18	12.90	13.05	13.05	-0.68%	32,317,140
Jan 20, 2026	13.54	13.54	13.04	13.14	13.14	-3.17%	47,429,500
Jan 19, 2026	13.30	13.65	13.25	13.57	13.57	2.11%	49,293,880
Jan 16, 2026	13.44	13.58	13.23	13.29	13.29	0.23%	46,313,305
Jan 15, 2026	13.37	13.47	12.93	13.26	13.26	-1.92%	68,929,590
Jan 14, 2026	13.60	14.15	13.40	13.52	13.52	-0.88%	100,905,000
Jan 13, 2026	14.80	14.80	13.54	13.64	13.64	-9.19%	137,724,600
Jan 12, 2026	14.98	15.27	14.25	15.02	15.02	1.62%	202,402,900
Jan 9, 2026	13.92	15.08	13.75	14.78	14.78	7.80%	201,304,900
Jan 8, 2026	13.60	14.56	13.60	13.71	13.71	1.03%	160,267,000
Jan 7, 2026	13.21	13.87	13.21	13.57	13.57	2.80%	122,882,800
Jan 6, 2026	13.06	13.35	12.82	13.20	13.20	1.38%	86,409,510
Jan 5, 2026	12.75	13.28	12.75	13.02	13.02	3.17%	85,981,990
Dec 31, 2025	12.66	12.90	12.40	12.62	12.62	-1.02%	59,173,080
Dec 30, 2025	12.55	13.03	12.51	12.75	12.75	0.55%	68,131,220
Dec 29, 2025	12.95	13.09	12.63	12.68	12.68	-2.16%	74,039,090
Dec 26, 2025	12.77	13.10	12.72	12.96	12.96	1.01%	94,733,800
Dec 25, 2025	12.63	13.01	12.55	12.83	12.83	1.18%	93,712,080
Dec 24, 2025	12.56	12.74	12.36	12.68	12.68	0.96%	55,778,730
Dec 23, 2025	12.66	12.75	12.47	12.56	12.56	-1.64%	62,036,905
Dec 22, 2025	12.67	12.90	12.52	12.77	12.77	1.19%	120,211,115
Dec 19, 2025	12.44	13.06	12.30	12.62	12.62	6.32%	165,186,600
Dec 18, 2025	12.19	12.26	11.87	11.87	11.87	-4.81%	73,146,250
Dec 17, 2025	12.12	12.93	12.03	12.47	12.47	2.21%	98,732,937