SHE:002268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.36	20.85	20.27	20.61	20.61	2.08%	25,918,490
Jan 22, 2026	20.08	20.42	20.08	20.19	20.19	0.80%	18,711,140
Jan 21, 2026	19.91	20.32	19.80	20.03	20.03	-0.20%	18,753,680
Jan 20, 2026	20.74	20.88	19.90	20.07	20.07	-2.76%	27,510,400
Jan 19, 2026	20.51	20.88	20.40	20.64	20.64	-0.63%	21,691,670
Jan 16, 2026	21.10	21.34	20.48	20.77	20.77	-2.49%	34,217,400
Jan 15, 2026	22.50	22.75	21.05	21.30	21.30	-2.52%	46,590,130
Jan 14, 2026	22.30	22.89	21.42	21.85	21.85	-1.97%	65,420,220
Jan 13, 2026	23.58	23.59	22.01	22.29	22.29	-6.19%	68,223,750
Jan 12, 2026	22.91	23.78	22.56	23.76	23.76	9.90%	86,959,070
Jan 9, 2026	21.44	21.78	21.15	21.62	21.62	0.93%	47,056,640
Jan 8, 2026	21.00	21.58	20.72	21.42	21.42	0.89%	45,157,220
Jan 7, 2026	21.36	21.63	20.86	21.23	21.23	-0.52%	43,317,580
Jan 6, 2026	21.30	21.48	21.01	21.34	21.34	-1.66%	49,241,700
Jan 5, 2026	20.99	22.10	20.66	21.70	21.70	5.65%	76,064,680
Dec 31, 2025	20.45	20.98	20.32	20.54	20.54	-0.29%	49,210,730
Dec 30, 2025	19.81	21.33	19.81	20.60	20.60	3.10%	86,399,330
Dec 29, 2025	20.69	20.94	19.95	19.98	19.98	-1.72%	90,412,500
Dec 26, 2025	18.48	20.33	18.46	20.33	20.33	10.01%	85,568,780
Dec 25, 2025	18.06	18.56	18.04	18.48	18.48	2.44%	20,094,025
Dec 24, 2025	17.89	18.09	17.82	18.04	18.04	-0.17%	12,463,200
Dec 23, 2025	18.72	18.86	17.99	18.07	18.07	-1.58%	25,096,430
Dec 22, 2025	18.20	18.52	18.20	18.36	18.36	1.16%	15,088,287
Dec 19, 2025	18.14	18.40	18.11	18.15	18.15	0.22%	12,570,010
Dec 18, 2025	17.88	18.26	17.87	18.11	18.11	0.28%	11,230,200
Dec 17, 2025	18.04	18.19	17.61	18.06	18.06	0.56%	15,725,110
Dec 16, 2025	18.21	18.27	17.72	17.96	17.96	-1.26%	14,099,510
Dec 15, 2025	18.12	18.50	18.08	18.19	18.19	-0.16%	15,341,670
Dec 12, 2025	18.43	18.54	18.13	18.22	18.22	-1.19%	18,588,130
Dec 11, 2025	18.58	18.81	18.44	18.44	18.44	-0.75%	18,688,290
Dec 10, 2025	18.56	18.77	18.49	18.58	18.58	-0.75%	17,187,700
Dec 9, 2025	18.50	19.20	18.40	18.72	18.72	0.97%	27,482,060
Dec 8, 2025	18.46	18.77	18.00	18.54	18.54	0.98%	35,606,750
Dec 5, 2025	17.17	18.76	17.12	18.36	18.36	6.87%	33,158,380
Dec 4, 2025	17.15	17.28	17.11	17.18	17.18	-0.23%	4,756,697
Dec 3, 2025	17.38	17.41	17.10	17.22	17.22	-1.09%	6,589,614
Dec 2, 2025	17.44	17.49	17.33	17.41	17.41	-0.63%	6,046,819
Dec 1, 2025	17.65	17.65	17.38	17.52	17.52	-0.74%	11,750,650
Nov 28, 2025	17.10	17.77	17.03	17.65	17.65	3.70%	17,506,670
Nov 27, 2025	17.35	17.48	17.01	17.02	17.02	-2.18%	7,130,836
Nov 26, 2025	17.25	17.60	17.22	17.40	17.40	0.29%	9,623,157
Nov 25, 2025	17.06	17.58	17.03	17.35	17.35	1.58%	10,748,500
Nov 24, 2025	16.62	17.14	16.52	17.08	17.08	3.26%	9,558,344
Nov 21, 2025	17.00	17.22	16.53	16.54	16.54	-3.39%	10,727,850
Nov 20, 2025	17.28	17.40	17.10	17.12	17.12	-0.64%	5,155,904
Nov 19, 2025	17.46	17.50	17.14	17.23	17.23	-1.26%	7,357,799
Nov 18, 2025	17.31	17.52	17.20	17.45	17.45	0.46%	7,087,377
Nov 17, 2025	17.20	17.43	17.13	17.37	17.37	0.81%	6,868,918
Nov 14, 2025	17.36	17.45	17.22	17.23	17.23	-0.92%	5,666,000
Nov 13, 2025	17.34	17.46	17.22	17.39	17.39	0.29%	6,498,570