SHE:002555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.86	25.50	24.44	25.14	25.14	0.64%	47,472,940
Feb 5, 2026	25.00	25.28	24.88	24.98	24.98	-1.23%	41,973,293
Feb 4, 2026	25.51	26.18	25.03	25.29	25.29	-2.36%	57,661,656
Feb 3, 2026	26.11	26.30	24.62	25.90	25.90	1.53%	92,776,320
Feb 2, 2026	26.12	26.71	25.49	25.51	25.51	-3.81%	66,507,720
Jan 30, 2026	26.58	26.96	26.08	26.52	26.52	-0.23%	64,128,496
Jan 29, 2026	26.40	27.35	26.27	26.58	26.58	0.49%	90,381,260
Jan 28, 2026	26.89	27.03	26.32	26.45	26.45	-1.31%	55,024,320
Jan 27, 2026	26.91	27.33	26.45	26.80	26.80	-0.81%	51,293,900
Jan 26, 2026	27.89	27.90	26.80	27.02	27.02	-1.71%	65,772,200
Jan 23, 2026	28.55	28.67	27.34	27.49	27.49	-2.17%	87,089,480
Jan 22, 2026	28.46	29.05	27.81	28.10	28.10	-0.74%	67,065,800
Jan 21, 2026	27.23	28.76	26.93	28.31	28.31	3.97%	96,573,880
Jan 20, 2026	28.40	28.56	26.78	27.23	27.23	-2.99%	82,909,228
Jan 19, 2026	27.95	28.58	27.80	28.07	28.07	0.97%	77,808,640
Jan 16, 2026	29.25	29.52	27.76	27.80	27.80	-4.96%	112,606,900
Jan 15, 2026	29.15	29.90	28.80	29.25	29.25	-1.08%	95,002,196
Jan 14, 2026	29.31	30.85	29.05	29.57	29.57	-1.24%	164,333,200
Jan 13, 2026	30.27	31.01	29.29	29.94	29.94	0.60%	182,300,984
Jan 12, 2026	28.39	30.02	27.56	29.76	29.76	9.05%	218,653,224
Jan 9, 2026	26.35	27.49	26.18	27.29	27.29	1.79%	122,361,900
Jan 8, 2026	26.51	27.32	26.05	26.81	26.81	0.52%	111,240,600
Jan 7, 2026	26.83	27.69	26.26	26.67	26.67	0.98%	137,273,900
Jan 6, 2026	26.19	27.68	26.18	26.41	26.41	1.73%	228,616,840
Jan 5, 2026	25.00	25.96	24.94	25.96	25.96	10.00%	47,101,992
Dec 31, 2025	23.37	23.78	23.22	23.60	23.60	0.98%	50,176,140
Dec 30, 2025	22.55	24.00	22.51	23.37	23.37	3.73%	88,121,850
Dec 29, 2025	22.62	22.88	22.18	22.53	22.53	-0.44%	45,477,530
Dec 26, 2025	22.55	22.91	22.30	22.63	22.63	0.58%	41,772,849
Dec 25, 2025	22.36	22.72	22.13	22.50	22.50	0.49%	39,461,740
Dec 24, 2025	22.58	22.65	22.09	22.39	22.39	-1.32%	49,153,090
Dec 23, 2025	22.37	22.88	22.23	22.69	22.69	1.39%	58,616,190
Dec 22, 2025	22.62	22.95	22.16	22.38	22.38	-0.53%	62,657,920
Dec 19, 2025	22.25	22.74	22.02	22.50	22.50	0.81%	63,436,104
Dec 18, 2025	21.90	22.86	21.81	22.32	22.32	1.92%	101,743,700
Dec 17, 2025	20.89	22.14	20.89	21.90	21.90	5.80%	103,210,000
Dec 16, 2025	21.22	21.45	20.57	20.70	20.70	-2.77%	46,113,160
Dec 15, 2025	20.90	21.66	20.90	21.29	21.29	2.01%	70,191,788
Dec 12, 2025	20.40	20.97	20.36	20.87	20.87	2.30%	57,588,944
Dec 11, 2025	20.70	20.78	20.39	20.40	20.40	-1.02%	30,093,630
Dec 10, 2025	20.34	20.70	19.96	20.61	20.61	1.33%	46,126,131
Dec 9, 2025	20.51	20.66	20.22	20.34	20.34	-1.07%	42,052,980
Dec 8, 2025	20.28	20.98	20.20	20.56	20.56	2.59%	73,225,100
Dec 5, 2025	19.93	20.11	19.82	20.04	20.04	0.35%	35,468,450
Dec 4, 2025	20.14	20.29	19.90	19.97	19.97	-0.84%	31,292,890
Dec 3, 2025	20.33	20.43	19.95	20.14	20.14	-1.03%	37,471,440
Dec 2, 2025	20.68	20.82	20.26	20.35	20.35	-2.12%	43,245,690
Dec 1, 2025	20.46	20.79	20.35	20.79	20.79	1.02%	52,246,330
Nov 28, 2025	20.88	21.10	20.46	20.58	20.58	-1.77%	46,342,468
Nov 27, 2025	21.38	21.60	20.88	20.95	20.95	-2.01%	52,881,059