SHE:002284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	16.92	17.55	16.92	17.16	-	-1.27%	20,793,098
Jan 27, 2026	16.89	17.59	16.75	17.38	17.38	2.42%	28,268,170
Jan 26, 2026	17.50	17.73	16.72	16.97	16.97	-2.69%	27,972,970
Jan 23, 2026	16.92	17.48	16.72	17.44	17.44	3.50%	30,388,640
Jan 22, 2026	17.19	17.24	16.77	16.85	16.85	-2.03%	19,813,140
Jan 21, 2026	16.34	17.45	16.25	17.20	17.20	4.24%	28,811,890
Jan 20, 2026	17.04	17.17	16.39	16.50	16.50	-4.01%	24,010,240
Jan 19, 2026	16.69	17.29	16.65	17.19	17.19	2.44%	26,712,960
Jan 16, 2026	17.08	17.24	16.69	16.78	16.78	-2.61%	34,357,856
Jan 15, 2026	16.96	17.93	16.96	17.23	17.23	3.67%	50,360,359
Jan 14, 2026	16.30	17.16	16.30	16.62	16.62	1.53%	65,822,230
Jan 13, 2026	17.08	17.08	15.90	16.37	16.37	5.41%	83,383,603
Jan 12, 2026	15.63	15.79	15.35	15.53	15.53	0.06%	24,600,710
Jan 9, 2026	15.60	15.80	15.37	15.52	15.52	-0.70%	21,846,150
Jan 8, 2026	15.87	15.90	15.47	15.63	15.63	-2.19%	24,086,410
Jan 7, 2026	15.98	16.18	15.77	15.98	15.98	-0.50%	32,131,600
Jan 6, 2026	14.91	16.22	14.86	16.06	16.06	6.78%	41,986,650
Jan 5, 2026	14.99	15.27	14.80	15.04	15.04	0.74%	21,250,990
Dec 31, 2025	15.49	15.50	14.90	14.93	14.93	-2.29%	21,004,760
Dec 30, 2025	15.10	15.52	14.90	15.28	15.28	0.39%	23,878,150
Dec 29, 2025	15.54	15.78	15.10	15.22	15.22	-3.67%	36,083,570
Dec 26, 2025	15.64	15.97	15.47	15.80	15.80	1.28%	37,907,231
Dec 25, 2025	15.77	16.00	15.54	15.60	15.60	-2.07%	43,092,761
Dec 24, 2025	15.31	16.27	15.31	15.93	15.93	5.08%	61,076,650
Dec 23, 2025	14.90	15.50	14.47	15.16	15.16	0.73%	76,705,340
Dec 22, 2025	13.94	15.05	13.94	15.05	15.05	10.01%	24,355,706
Dec 19, 2025	12.90	13.74	12.88	13.68	13.68	6.05%	31,795,240
Dec 18, 2025	12.78	13.16	12.66	12.90	12.90	0.31%	13,652,440
Dec 17, 2025	12.60	13.03	12.53	12.86	12.86	1.42%	18,766,910
Dec 16, 2025	12.79	12.98	12.46	12.68	12.68	2.09%	23,262,970
Dec 15, 2025	12.39	12.59	12.37	12.42	12.42	0.16%	8,159,716
Dec 12, 2025	12.59	12.62	12.30	12.40	12.40	-1.04%	8,995,900
Dec 11, 2025	12.65	12.74	12.52	12.53	12.53	-0.63%	8,139,939
Dec 10, 2025	12.50	12.66	12.48	12.61	12.61	0.24%	7,394,562
Dec 9, 2025	12.59	12.80	12.54	12.58	12.58	0.24%	8,919,200
Dec 8, 2025	12.64	12.64	12.50	12.55	12.55	-0.32%	7,143,390
Dec 5, 2025	12.31	12.61	12.26	12.59	12.59	2.11%	8,380,720
Dec 4, 2025	12.30	12.37	12.22	12.33	12.33	0.41%	5,994,461
Dec 3, 2025	12.35	12.39	12.22	12.28	12.28	-0.08%	5,578,985
Dec 2, 2025	12.40	12.43	12.21	12.29	12.29	-0.73%	6,858,447
Dec 1, 2025	12.13	12.38	12.11	12.38	12.38	2.31%	9,420,161
Nov 28, 2025	12.06	12.15	11.94	12.10	12.10	0.41%	6,418,031
Nov 27, 2025	11.95	12.18	11.90	12.05	12.05	0.92%	8,307,100
Nov 26, 2025	11.85	12.05	11.80	11.94	11.94	0.59%	6,313,940
Nov 25, 2025	11.85	12.01	11.78	11.87	11.87	0.25%	8,425,914
Nov 24, 2025	11.65	11.90	11.54	11.84	11.84	2.33%	9,377,741
Nov 21, 2025	11.95	12.03	11.57	11.57	11.57	-3.34%	12,493,060
Nov 20, 2025	12.02	12.15	11.95	11.97	11.97	-	7,182,060
Nov 19, 2025	12.16	12.25	11.91	11.97	11.97	-1.48%	12,265,090
Nov 18, 2025	12.13	12.34	12.02	12.15	12.15	-1.78%	13,902,380