SHE:002298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.34	11.55	11.25	11.52	11.52	1.59%	43,853,130
Jan 22, 2026	11.36	11.43	11.27	11.34	11.34	0.09%	34,349,660
Jan 21, 2026	11.58	11.62	11.31	11.33	11.33	-4.15%	63,819,550
Jan 20, 2026	11.91	12.12	11.72	11.82	11.82	-0.67%	57,274,300
Jan 19, 2026	11.51	12.05	11.41	11.90	11.90	1.80%	67,733,270
Jan 16, 2026	12.55	12.56	11.68	11.69	11.69	-2.66%	91,547,950
Jan 15, 2026	11.89	12.40	11.40	12.01	12.01	-0.17%	99,174,950
Jan 14, 2026	12.18	12.67	11.79	12.03	12.03	-1.39%	129,249,000
Jan 13, 2026	11.82	12.78	11.18	12.20	12.20	4.81%	168,154,787
Jan 12, 2026	11.34	11.64	11.29	11.64	11.64	3.74%	85,597,170
Jan 9, 2026	11.05	11.30	11.01	11.22	11.22	1.17%	57,938,820
Jan 8, 2026	10.86	11.15	10.82	11.09	11.09	2.02%	56,532,190
Jan 7, 2026	11.05	11.15	10.84	10.87	10.87	-1.00%	53,637,714
Jan 6, 2026	10.90	11.06	10.77	10.98	10.98	0.73%	61,565,643
Jan 5, 2026	10.47	10.93	10.45	10.90	10.90	4.41%	72,315,000
Dec 31, 2025	10.46	10.52	10.25	10.44	10.44	-0.10%	32,036,300
Dec 30, 2025	10.42	10.56	10.33	10.45	10.45	-0.19%	30,096,350
Dec 29, 2025	10.43	10.57	10.42	10.47	10.47	-0.10%	28,923,520
Dec 26, 2025	10.48	10.57	10.38	10.48	10.48	-0.10%	38,709,650
Dec 25, 2025	10.49	10.52	10.36	10.49	10.49	-	31,948,940
Dec 24, 2025	10.23	10.55	10.18	10.49	10.49	2.94%	46,913,810
Dec 23, 2025	10.34	10.34	10.15	10.19	10.19	-1.74%	24,967,400
Dec 22, 2025	10.30	10.43	10.25	10.37	10.37	1.07%	24,209,235
Dec 19, 2025	10.11	10.27	10.10	10.26	10.26	1.58%	27,921,730
Dec 18, 2025	10.03	10.28	10.01	10.10	10.10	-0.59%	26,026,400
Dec 17, 2025	10.05	10.19	9.88	10.16	10.16	1.40%	35,411,250
Dec 16, 2025	10.26	10.26	10.01	10.02	10.02	-2.81%	34,897,570
Dec 15, 2025	10.28	10.53	10.26	10.31	10.31	-0.87%	29,720,600
Dec 12, 2025	10.16	10.52	10.15	10.40	10.40	2.36%	44,715,810
Dec 11, 2025	10.39	10.42	10.15	10.16	10.16	-2.03%	28,762,530
Dec 10, 2025	10.52	10.53	10.23	10.37	10.37	-1.24%	31,903,960
Dec 9, 2025	10.67	10.74	10.48	10.50	10.50	-1.50%	35,079,830
Dec 8, 2025	10.45	10.75	10.45	10.66	10.66	2.11%	47,181,740
Dec 5, 2025	10.30	10.49	10.13	10.44	10.44	0.38%	37,629,130
Dec 4, 2025	10.28	10.47	10.10	10.40	10.40	0.78%	47,210,370
Dec 3, 2025	10.85	10.85	10.30	10.32	10.32	-5.23%	69,077,230
Dec 2, 2025	11.17	11.17	10.85	10.89	10.89	-2.51%	48,559,760
Dec 1, 2025	11.10	11.26	11.06	11.17	11.17	0.09%	43,654,170
Nov 28, 2025	11.06	11.22	10.95	11.16	11.16	1.00%	39,918,070
Nov 27, 2025	11.32	11.35	11.03	11.05	11.05	-2.30%	52,158,480
Nov 26, 2025	11.05	11.49	10.80	11.31	11.31	2.26%	76,370,150
Nov 25, 2025	11.10	11.35	11.05	11.06	11.06	0.27%	63,965,140
Nov 24, 2025	11.49	11.68	10.69	11.03	11.03	-7.08%	97,247,090
Nov 21, 2025	12.75	12.88	11.87	11.87	11.87	-10.01%	115,935,400
Nov 20, 2025	13.28	13.46	12.80	13.19	13.19	-3.30%	135,954,000
Nov 19, 2025	13.36	13.90	13.11	13.64	13.64	3.96%	199,374,500
Nov 18, 2025	13.43	13.56	12.98	13.12	13.12	-2.31%	176,891,400
Nov 17, 2025	12.28	13.43	12.15	13.43	13.43	9.99%	152,426,000
Nov 14, 2025	12.61	12.68	12.21	12.21	12.21	-4.98%	82,623,300
Nov 13, 2025	12.48	13.08	12.32	12.85	12.85	2.23%	100,916,400