SHE:002436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	24.28	24.97	23.50	23.58	23.58	-3.44%	89,915,730
Jan 28, 2026	24.84	25.10	24.20	24.42	24.42	-1.61%	68,670,270
Jan 27, 2026	24.44	24.97	23.50	24.82	24.82	1.35%	105,127,700
Jan 26, 2026	25.29	25.34	23.68	24.49	24.49	-2.47%	134,877,600
Jan 23, 2026	25.79	25.80	24.91	25.11	25.11	-2.94%	128,827,100
Jan 22, 2026	25.87	26.11	25.18	25.87	25.87	1.65%	146,477,700
Jan 21, 2026	23.22	25.85	23.22	25.45	25.45	8.30%	207,903,000
Jan 20, 2026	24.17	24.68	23.08	23.50	23.50	-2.97%	112,472,300
Jan 19, 2026	23.79	25.00	23.46	24.22	24.22	3.68%	132,772,100
Jan 16, 2026	23.00	23.68	22.92	23.36	23.36	2.68%	95,007,145
Jan 15, 2026	22.26	22.85	22.04	22.75	22.75	1.56%	79,670,110
Jan 14, 2026	22.11	22.75	21.85	22.40	22.40	1.36%	111,752,400
Jan 13, 2026	23.00	23.00	21.90	22.10	22.10	-3.83%	99,488,892
Jan 12, 2026	22.91	23.58	22.73	22.98	22.98	2.18%	101,295,000
Jan 9, 2026	22.13	23.12	21.40	22.49	22.49	1.03%	110,462,100
Jan 8, 2026	22.09	22.89	21.90	22.26	22.26	-0.22%	85,033,950
Jan 7, 2026	21.93	22.84	21.93	22.31	22.31	2.11%	97,728,650
Jan 6, 2026	22.27	22.38	21.58	21.85	21.85	-1.89%	87,040,661
Jan 5, 2026	21.43	22.46	21.05	22.27	22.27	5.20%	111,068,425
Dec 31, 2025	21.81	21.88	21.13	21.17	21.17	-2.44%	60,159,170
Dec 30, 2025	21.85	22.22	21.56	21.70	21.70	-1.00%	76,104,940
Dec 29, 2025	21.52	22.28	21.15	21.92	21.92	1.72%	122,252,700
Dec 26, 2025	21.00	22.33	20.55	21.55	21.55	2.96%	128,972,200
Dec 25, 2025	21.11	21.38	20.76	20.93	20.93	-1.32%	54,488,890
Dec 24, 2025	20.13	21.55	20.08	21.21	21.21	5.31%	101,165,400
Dec 23, 2025	19.97	20.52	19.75	20.14	20.14	0.40%	65,985,240
Dec 22, 2025	19.31	20.34	19.30	20.06	20.06	4.48%	73,643,570
Dec 19, 2025	19.58	19.75	19.13	19.20	19.20	-0.52%	51,912,169
Dec 18, 2025	19.27	19.86	19.11	19.30	19.30	-1.63%	47,588,070
Dec 17, 2025	19.16	19.64	18.97	19.62	19.62	2.40%	64,975,960
Dec 16, 2025	19.46	19.66	18.95	19.16	19.16	-1.79%	51,810,500
Dec 15, 2025	19.99	20.15	19.45	19.51	19.51	-3.27%	61,822,020
Dec 12, 2025	20.61	20.66	19.48	20.17	20.17	-2.42%	97,103,012
Dec 11, 2025	21.73	21.86	20.65	20.67	20.67	-5.40%	89,727,960
Dec 10, 2025	21.75	22.07	21.54	21.85	21.85	-0.23%	69,791,950
Dec 9, 2025	21.65	22.24	21.48	21.90	21.90	0.69%	83,481,460
Dec 8, 2025	21.40	22.00	21.26	21.75	21.75	2.02%	76,885,590
Dec 5, 2025	21.50	21.58	20.70	21.32	21.32	-1.02%	58,073,570
Dec 4, 2025	21.22	21.87	21.07	21.54	21.54	0.98%	56,228,653
Dec 3, 2025	21.60	21.97	21.18	21.33	21.33	-0.65%	65,214,670
Dec 2, 2025	21.79	21.95	21.41	21.47	21.47	-1.29%	62,563,700
Dec 1, 2025	21.74	22.09	21.54	21.75	21.75	1.07%	83,291,060
Nov 28, 2025	20.10	21.87	20.07	21.52	21.52	6.59%	118,874,900
Nov 27, 2025	20.00	20.62	19.90	20.19	20.19	1.25%	77,297,880
Nov 26, 2025	19.89	20.56	19.76	19.94	19.94	-0.80%	69,761,550
Nov 25, 2025	19.29	20.42	19.13	20.10	20.10	4.52%	92,446,160
Nov 24, 2025	18.86	19.67	18.41	19.23	19.23	3.05%	73,270,070
Nov 21, 2025	19.30	19.57	18.63	18.66	18.66	-6.04%	76,069,470
Nov 20, 2025	21.11	21.20	19.68	19.86	19.86	-3.50%	72,544,146
Nov 19, 2025	21.01	21.28	20.40	20.58	20.58	-2.74%	52,039,680