SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	17.80	18.01	16.93	17.28	17.28	-3.73%	72,853,344
Jan 29, 2026	16.50	18.20	16.46	17.95	17.95	7.87%	95,116,420
Jan 28, 2026	16.19	16.88	15.95	16.64	16.64	-1.25%	83,101,590
Jan 27, 2026	16.85	17.12	16.64	16.85	16.85	-0.35%	40,295,220
Jan 26, 2026	17.21	17.21	16.56	16.91	16.91	-2.20%	65,590,390
Jan 23, 2026	16.88	17.34	16.50	17.29	17.29	1.65%	70,056,990
Jan 22, 2026	15.73	17.19	15.66	17.01	17.01	8.14%	94,750,020
Jan 21, 2026	15.29	15.90	15.18	15.73	15.73	2.34%	56,995,588
Jan 20, 2026	14.36	15.44	14.32	15.37	15.37	7.03%	79,919,080
Jan 19, 2026	14.00	14.48	13.89	14.36	14.36	1.92%	30,572,507
Jan 16, 2026	14.34	14.42	14.02	14.09	14.09	-1.47%	27,502,068
Jan 15, 2026	14.25	14.39	14.15	14.30	14.30	0.21%	30,078,204
Jan 14, 2026	14.29	14.45	14.05	14.27	14.27	-0.07%	39,963,670
Jan 13, 2026	14.56	14.59	14.23	14.28	14.28	-2.46%	32,161,320
Jan 12, 2026	14.63	14.68	14.44	14.64	14.64	-	34,809,460
Jan 9, 2026	14.65	14.74	14.46	14.64	14.64	0.34%	37,411,240
Jan 8, 2026	13.93	14.66	13.85	14.59	14.59	4.44%	58,690,920
Jan 7, 2026	14.24	14.49	13.93	13.97	13.97	-1.90%	31,976,440
Jan 6, 2026	14.04	14.40	13.90	14.24	14.24	1.35%	40,010,360
Jan 5, 2026	13.60	14.16	13.59	14.05	14.05	3.38%	48,764,100
Dec 31, 2025	13.61	13.85	13.48	13.59	13.59	0.37%	28,619,970
Dec 30, 2025	13.71	13.77	13.51	13.54	13.54	-1.67%	26,516,560
Dec 29, 2025	14.04	14.06	13.72	13.77	13.77	-1.29%	33,448,340
Dec 26, 2025	13.46	13.98	13.40	13.95	13.95	3.41%	52,605,290
Dec 25, 2025	13.49	13.55	13.34	13.49	13.49	-	20,679,670
Dec 24, 2025	13.36	13.63	13.29	13.49	13.49	-0.22%	23,619,824
Dec 23, 2025	13.66	13.66	13.41	13.52	13.52	-0.73%	22,816,786
Dec 22, 2025	13.63	13.67	13.43	13.62	13.62	0.52%	26,667,052
Dec 19, 2025	13.35	13.70	13.27	13.55	13.55	1.50%	31,920,470
Dec 18, 2025	13.41	13.47	13.28	13.35	13.35	-0.45%	19,323,450
Dec 17, 2025	13.20	13.48	13.03	13.41	13.41	1.28%	35,918,730
Dec 16, 2025	13.40	13.53	13.00	13.24	13.24	-1.19%	32,086,230
Dec 15, 2025	13.00	13.44	12.83	13.40	13.40	1.59%	51,149,190
Dec 12, 2025	12.97	13.21	12.85	13.19	13.19	1.54%	60,308,060
Dec 11, 2025	13.02	13.08	12.87	12.99	12.99	-0.76%	21,444,650
Dec 10, 2025	12.86	13.22	12.74	13.09	13.09	1.47%	27,501,202
Dec 9, 2025	13.13	13.33	12.87	12.90	12.90	-2.20%	26,168,316
Dec 8, 2025	13.45	13.48	13.12	13.19	13.19	-1.93%	41,107,730
Dec 5, 2025	13.25	13.66	13.12	13.45	13.45	1.66%	32,373,130
Dec 4, 2025	13.46	13.50	13.18	13.23	13.23	-1.05%	26,686,670
Dec 3, 2025	13.55	13.80	13.35	13.37	13.37	-0.74%	47,585,700
Dec 2, 2025	13.11	13.58	13.11	13.47	13.47	2.20%	65,809,016
Dec 1, 2025	12.62	13.40	12.60	13.18	13.18	5.27%	75,715,490
Nov 28, 2025	12.45	12.56	12.30	12.52	12.52	-0.24%	19,748,300
Nov 27, 2025	12.50	12.72	11.93	12.55	12.55	-0.24%	56,954,757
Nov 26, 2025	13.36	13.36	12.55	12.58	12.58	-4.91%	53,343,890
Nov 25, 2025	13.15	13.34	12.92	13.23	13.23	0.84%	40,392,920
Nov 24, 2025	12.89	13.40	12.87	13.12	13.12	2.10%	47,217,158
Nov 21, 2025	13.08	13.38	12.85	12.85	12.85	-2.06%	48,258,410
Nov 20, 2025	12.73	13.20	12.68	13.12	13.12	3.47%	43,463,100