SHE:002255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.93	12.98	12.03	12.20	12.20	-4.69%	81,680,825
Dec 15, 2025	13.30	13.41	12.75	12.80	12.80	-3.76%	149,962,000
Dec 12, 2025	12.10	13.30	12.01	13.30	13.30	10.01%	135,465,100
Dec 11, 2025	11.83	12.50	11.74	12.09	12.09	3.07%	128,510,100
Dec 10, 2025	11.89	11.94	11.59	11.73	11.73	-0.85%	38,044,550
Dec 9, 2025	12.01	12.21	11.83	11.83	11.83	-2.71%	51,126,520
Dec 8, 2025	11.86	12.30	11.86	12.16	12.16	2.62%	80,850,480
Dec 5, 2025	11.55	11.97	11.38	11.85	11.85	3.58%	88,099,360
Dec 4, 2025	11.60	11.62	11.40	11.44	11.44	-2.22%	51,359,410
Dec 3, 2025	11.95	12.00	11.61	11.70	11.70	-2.82%	62,602,610
Dec 2, 2025	12.01	12.16	11.75	12.04	12.04	-0.25%	66,718,590
Dec 1, 2025	12.35	12.49	11.96	12.07	12.07	-2.66%	87,145,653
Nov 28, 2025	12.42	12.51	12.18	12.40	12.40	-0.96%	75,965,340
Nov 27, 2025	12.96	13.30	12.49	12.52	12.52	-2.03%	101,834,709
Nov 26, 2025	13.19	13.33	12.71	12.78	12.78	-4.05%	102,706,900
Nov 25, 2025	13.05	13.50	12.79	13.32	13.32	4.23%	129,832,600
Nov 24, 2025	12.47	13.07	12.16	12.78	12.78	2.57%	135,970,700
Nov 21, 2025	13.06	13.85	12.35	12.46	12.46	-7.01%	178,459,400
Nov 20, 2025	14.00	14.00	13.15	13.40	13.40	-3.74%	177,499,200
Nov 19, 2025	12.73	13.92	12.73	13.92	13.92	10.04%	147,988,000
Nov 18, 2025	13.76	14.21	12.65	12.65	12.65	-9.96%	192,355,900
Nov 17, 2025	13.49	14.24	13.31	14.05	14.05	6.84%	222,986,600
Nov 14, 2025	13.31	14.44	13.10	13.15	13.15	-1.57%	237,386,300
Nov 13, 2025	12.31	13.72	12.10	13.36	13.36	7.14%	232,988,800
Nov 12, 2025	13.21	13.38	12.42	12.47	12.47	-9.64%	208,220,200