SHE:002296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.05	13.24	12.67	13.19	13.19	1.15%	22,199,250
Jan 29, 2026	13.12	13.50	12.94	13.04	13.04	-1.36%	25,664,120
Jan 28, 2026	13.80	13.80	13.21	13.22	13.22	-4.13%	37,322,270
Jan 27, 2026	13.43	14.10	13.25	13.79	13.79	2.60%	48,085,430
Jan 26, 2026	13.10	13.68	12.65	13.44	13.44	1.66%	49,334,230
Jan 23, 2026	12.88	13.38	12.82	13.22	13.22	2.72%	36,440,080
Jan 22, 2026	12.85	13.12	12.71	12.87	12.87	0.16%	26,593,700
Jan 21, 2026	12.35	12.96	12.26	12.85	12.85	3.46%	39,226,010
Jan 20, 2026	12.37	12.71	12.31	12.42	12.42	-	25,966,980
Jan 19, 2026	12.15	12.54	12.02	12.42	12.42	1.80%	29,717,500
Jan 16, 2026	12.40	12.44	12.07	12.20	12.20	-0.89%	22,112,900
Jan 15, 2026	12.40	12.51	12.18	12.31	12.31	-2.22%	29,627,900
Jan 14, 2026	12.74	12.95	12.41	12.59	12.59	0.72%	42,048,846
Jan 13, 2026	13.25	13.30	12.47	12.50	12.50	-4.65%	61,472,930
Jan 12, 2026	12.80	13.48	12.35	13.11	13.11	5.47%	104,739,200
Jan 9, 2026	11.59	12.43	11.40	12.43	12.43	10.00%	84,160,300
Jan 8, 2026	11.17	11.32	11.12	11.30	11.30	1.16%	12,348,350
Jan 7, 2026	11.23	11.27	11.11	11.17	11.17	-0.98%	13,741,100
Jan 6, 2026	11.22	11.35	11.15	11.28	11.28	0.45%	15,636,800
Jan 5, 2026	11.30	11.40	11.10	11.23	11.23	0.27%	19,295,980
Dec 31, 2025	11.49	11.50	11.17	11.20	11.20	-4.19%	26,358,250
Dec 30, 2025	11.32	12.30	11.20	11.69	11.69	2.19%	49,378,570
Dec 29, 2025	11.00	11.63	10.86	11.44	11.44	3.34%	29,938,650
Dec 26, 2025	11.01	11.25	10.93	11.07	11.07	0.54%	11,912,900
Dec 25, 2025	10.91	11.05	10.90	11.01	11.01	0.36%	7,739,718
Dec 24, 2025	10.69	11.05	10.66	10.97	10.97	2.43%	9,994,501
Dec 23, 2025	10.75	10.84	10.67	10.71	10.71	-0.74%	6,465,600
Dec 22, 2025	10.62	10.87	10.62	10.79	10.79	1.79%	8,928,200
Dec 19, 2025	10.38	10.75	10.33	10.60	10.60	2.61%	9,341,900
Dec 18, 2025	10.13	10.42	10.11	10.33	10.33	1.27%	7,452,800
Dec 17, 2025	10.26	10.28	10.00	10.20	10.20	-0.58%	7,556,300
Dec 16, 2025	10.41	10.44	10.20	10.26	10.26	-1.44%	6,172,429
Dec 15, 2025	10.45	10.56	10.34	10.41	10.41	-1.14%	5,202,302
Dec 12, 2025	10.49	10.70	10.48	10.53	10.53	0.38%	5,927,800
Dec 11, 2025	10.65	10.69	10.49	10.49	10.49	-1.69%	5,655,200
Dec 10, 2025	10.76	10.77	10.57	10.67	10.67	-1.11%	4,523,570
Dec 9, 2025	10.81	10.87	10.76	10.79	10.79	-0.46%	4,518,113
Dec 8, 2025	10.79	10.85	10.75	10.84	10.84	0.84%	5,090,800
Dec 5, 2025	10.59	10.77	10.54	10.75	10.75	1.61%	4,731,300
Dec 4, 2025	10.66	10.67	10.52	10.58	10.58	-0.66%	3,665,100
Dec 3, 2025	10.76	10.76	10.58	10.65	10.65	-0.75%	5,334,100
Dec 2, 2025	10.73	10.79	10.67	10.73	10.73	-0.09%	4,998,329
Dec 1, 2025	10.64	10.82	10.61	10.74	10.74	0.85%	6,149,287
Nov 28, 2025	10.60	10.66	10.47	10.65	10.65	0.09%	7,159,100
Nov 27, 2025	10.47	10.91	10.45	10.64	10.64	1.43%	9,335,197
Nov 26, 2025	10.56	10.74	10.47	10.49	10.49	-1.13%	5,014,700
Nov 25, 2025	10.55	10.75	10.49	10.61	10.61	1.34%	7,530,300
Nov 24, 2025	10.36	10.53	10.31	10.47	10.47	1.65%	8,173,400
Nov 21, 2025	10.66	10.73	10.23	10.30	10.30	-4.01%	9,842,740
Nov 20, 2025	10.97	10.97	10.70	10.73	10.73	-1.65%	7,710,750