SHE:002297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.00	13.00	12.38	12.79	12.79	-2.59%	118,393,100
Jan 22, 2026	11.90	13.13	11.88	13.13	13.13	9.97%	64,155,240
Jan 21, 2026	11.89	12.13	11.66	11.94	11.94	0.08%	35,637,030
Jan 20, 2026	12.29	12.59	11.74	11.93	11.93	-3.63%	50,065,700
Jan 19, 2026	11.58	12.64	11.51	12.38	12.38	5.72%	68,317,530
Jan 16, 2026	11.63	12.01	11.56	11.71	11.71	1.47%	47,126,170
Jan 15, 2026	11.71	11.96	11.38	11.54	11.54	-2.70%	43,866,260
Jan 14, 2026	11.96	12.28	11.73	11.86	11.86	-0.59%	60,716,310
Jan 13, 2026	12.77	12.77	11.88	11.93	11.93	-8.23%	86,322,024
Jan 12, 2026	12.78	13.13	12.70	13.00	13.00	3.83%	92,854,996
Jan 9, 2026	12.66	12.88	12.28	12.52	12.52	-0.79%	97,248,300
Jan 8, 2026	12.16	12.68	12.10	12.62	12.62	3.02%	96,059,990
Jan 7, 2026	12.06	12.40	11.96	12.25	12.25	1.58%	83,305,900
Jan 6, 2026	11.99	12.18	11.90	12.06	12.06	-0.99%	67,610,830
Jan 5, 2026	12.25	12.58	11.84	12.18	12.18	1.75%	94,452,120
Dec 31, 2025	11.66	12.23	11.46	11.97	11.97	2.13%	91,567,370
Dec 30, 2025	12.05	12.28	11.63	11.72	11.72	-4.95%	121,887,100
Dec 29, 2025	12.45	13.00	12.22	12.33	12.33	-0.48%	151,650,300
Dec 26, 2025	13.63	13.63	12.29	12.39	12.39	-	212,139,600
Dec 25, 2025	12.30	12.39	12.10	12.39	12.39	10.04%	23,791,880
Dec 24, 2025	10.12	11.26	10.01	11.26	11.26	9.96%	66,562,330
Dec 23, 2025	10.30	10.49	10.10	10.24	10.24	-0.97%	35,229,917
Dec 22, 2025	10.47	10.50	10.21	10.34	10.34	-0.77%	35,845,690
Dec 19, 2025	10.12	10.48	10.12	10.42	10.42	2.26%	51,613,250
Dec 18, 2025	9.68	10.42	9.64	10.19	10.19	4.19%	62,992,180
Dec 17, 2025	10.07	10.15	9.54	9.78	9.78	-2.40%	39,715,370
Dec 16, 2025	10.20	10.21	9.82	10.02	10.02	-1.76%	38,215,270
Dec 15, 2025	10.07	10.38	10.06	10.20	10.20	-	42,954,890
Dec 12, 2025	9.83	10.39	9.80	10.20	10.20	3.76%	58,071,380
Dec 11, 2025	9.99	10.05	9.79	9.83	9.83	-1.31%	39,591,140
Dec 10, 2025	10.25	10.36	9.90	9.96	9.96	-2.92%	59,333,600
Dec 9, 2025	10.10	10.53	10.08	10.26	10.26	-0.39%	71,425,910
Dec 8, 2025	10.34	10.84	10.28	10.30	10.30	0.59%	101,238,400
Dec 5, 2025	9.85	10.37	9.75	10.24	10.24	2.30%	83,202,160
Dec 4, 2025	9.89	10.17	9.70	10.01	10.01	2.56%	82,445,770
Dec 3, 2025	9.99	10.37	9.75	9.76	9.76	0.10%	104,042,000
Dec 2, 2025	9.71	9.84	9.60	9.75	9.75	0.10%	67,706,770
Dec 1, 2025	9.31	10.10	9.30	9.74	9.74	6.10%	100,516,800
Nov 28, 2025	8.97	9.20	8.95	9.18	9.18	2.11%	18,896,120
Nov 27, 2025	8.89	9.10	8.82	8.99	8.99	1.12%	15,214,620
Nov 26, 2025	9.16	9.30	8.87	8.89	8.89	-2.95%	21,631,720
Nov 25, 2025	9.02	9.20	8.94	9.16	9.16	1.33%	19,701,221
Nov 24, 2025	8.65	9.08	8.65	9.04	9.04	4.63%	19,964,330
Nov 21, 2025	8.85	8.99	8.59	8.64	8.64	-3.25%	18,526,160
Nov 20, 2025	8.98	9.06	8.91	8.93	8.93	-1.22%	11,919,880
Nov 19, 2025	8.97	9.10	8.87	9.04	9.04	0.78%	17,088,570
Nov 18, 2025	9.13	9.15	8.92	8.97	8.97	-2.50%	16,105,400
Nov 17, 2025	9.26	9.34	9.15	9.20	9.20	0.88%	19,102,030
Nov 14, 2025	9.11	9.21	9.07	9.12	9.12	-0.22%	13,036,910
Nov 13, 2025	9.00	9.22	8.95	9.14	9.14	1.78%	20,179,870