SHE:002361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.15	12.75	11.75	11.90	11.90	-3.88%	199,576,900
Jan 29, 2026	11.86	12.98	11.85	12.38	12.38	4.47%	237,477,546
Jan 28, 2026	11.69	12.22	11.15	11.85	11.85	2.33%	162,460,324
Jan 27, 2026	11.20	11.70	11.16	11.58	11.58	3.30%	118,443,885
Jan 26, 2026	12.27	12.27	11.21	11.21	11.21	-10.03%	168,220,900
Jan 23, 2026	11.73	12.78	11.58	12.46	12.46	6.95%	209,274,000
Jan 22, 2026	11.17	11.79	11.06	11.65	11.65	4.39%	187,365,600
Jan 21, 2026	11.38	12.15	11.06	11.16	11.16	-6.14%	220,415,100
Jan 20, 2026	12.67	13.08	11.89	11.89	11.89	-9.99%	228,230,800
Jan 19, 2026	13.21	13.57	13.21	13.21	13.21	-10.01%	121,654,800
Jan 16, 2026	14.68	14.68	14.68	14.68	14.68	-9.99%	5,418,700
Jan 15, 2026	16.31	16.31	16.31	16.31	16.31	-9.99%	18,336,600
Jan 14, 2026	17.30	18.13	16.80	18.12	18.12	9.95%	307,378,400
Jan 13, 2026	16.47	17.45	15.12	16.48	16.48	-1.90%	288,171,200
Jan 12, 2026	15.60	17.10	15.60	16.80	16.80	7.69%	288,597,100
Jan 9, 2026	16.00	16.88	15.40	15.60	15.60	-1.58%	319,704,000
Jan 8, 2026	14.25	15.85	14.22	15.85	15.85	9.99%	312,634,900
Jan 7, 2026	13.86	15.49	13.80	14.41	14.41	-0.35%	287,407,500
Jan 6, 2026	13.50	14.80	13.10	14.46	14.46	5.55%	320,984,900
Jan 5, 2026	14.34	14.95	12.98	13.70	13.70	-4.46%	308,008,500
Dec 31, 2025	12.61	14.34	12.25	14.34	14.34	9.97%	381,397,300
Dec 30, 2025	13.97	14.28	13.04	13.04	13.04	-10.01%	364,129,200
Dec 29, 2025	14.47	14.49	14.06	14.49	14.49	10.02%	185,686,300
Dec 26, 2025	13.17	13.17	13.17	13.17	13.17	10.03%	12,684,590
Dec 25, 2025	11.97	11.97	11.70	11.97	11.97	10.02%	78,246,840
Dec 24, 2025	9.57	10.88	9.57	10.88	10.88	10.01%	259,862,600
Dec 23, 2025	9.88	9.89	9.51	9.89	9.89	10.01%	336,538,700
Dec 22, 2025	8.99	8.99	8.25	8.99	8.99	10.04%	255,090,400
Dec 19, 2025	7.70	8.17	7.61	8.17	8.17	9.96%	250,705,100
Dec 18, 2025	6.69	7.43	6.64	7.43	7.43	10.07%	64,010,250
Dec 17, 2025	6.92	7.06	6.64	6.75	6.75	-3.30%	59,801,800
Dec 16, 2025	7.07	7.10	6.87	6.98	6.98	-2.24%	68,147,510
Dec 15, 2025	6.82	7.45	6.77	7.14	7.14	5.31%	107,904,600
Dec 12, 2025	6.71	6.98	6.65	6.78	6.78	0.59%	60,191,120
Dec 11, 2025	6.60	6.75	6.60	6.74	6.74	1.81%	36,580,090
Dec 10, 2025	6.55	6.66	6.53	6.62	6.62	0.46%	22,146,510
Dec 9, 2025	6.66	6.76	6.58	6.59	6.59	-1.93%	33,521,820
Dec 8, 2025	6.69	6.81	6.68	6.72	6.72	0.90%	47,098,610
Dec 5, 2025	6.49	6.67	6.44	6.66	6.66	1.68%	36,090,190
Dec 4, 2025	6.51	6.71	6.51	6.55	6.55	-0.91%	43,462,780
Dec 3, 2025	6.65	6.74	6.46	6.61	6.61	-2.94%	80,814,300
Dec 2, 2025	6.45	7.05	6.38	6.81	6.81	6.24%	113,366,700
Dec 1, 2025	6.51	6.66	6.40	6.41	6.41	1.10%	33,687,700
Nov 28, 2025	6.27	6.34	6.24	6.34	6.34	1.12%	10,119,200
Nov 27, 2025	6.27	6.32	6.24	6.27	6.27	-	9,753,100
Nov 26, 2025	6.41	6.41	6.24	6.27	6.27	-2.64%	26,327,070
Nov 25, 2025	6.43	6.51	6.34	6.44	6.44	0.16%	13,640,750
Nov 24, 2025	6.36	6.47	6.26	6.43	6.43	2.55%	18,363,400
Nov 21, 2025	6.49	6.59	6.27	6.27	6.27	-3.83%	24,131,240
Nov 20, 2025	6.51	6.66	6.49	6.52	6.52	0.31%	21,997,400