SHE:002600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	15.52	15.52	14.95	14.96	-	-2.73%	94,793,179
Jan 28, 2026	15.40	15.60	14.94	15.38	15.38	0.33%	170,883,600
Jan 27, 2026	15.34	15.46	14.73	15.33	15.33	-0.58%	146,227,000
Jan 26, 2026	15.82	16.05	15.40	15.42	15.42	-2.96%	158,836,800
Jan 23, 2026	15.52	15.97	15.42	15.89	15.89	2.38%	198,894,800
Jan 22, 2026	15.58	15.68	15.40	15.52	15.52	0.78%	111,172,500
Jan 21, 2026	15.25	15.57	15.23	15.40	15.40	-0.13%	116,212,300
Jan 20, 2026	15.80	15.88	15.25	15.42	15.42	-2.71%	200,229,400
Jan 19, 2026	16.08	16.08	15.55	15.85	15.85	-4.00%	246,038,100
Jan 16, 2026	16.29	16.67	16.18	16.51	16.51	2.29%	223,908,200
Jan 15, 2026	16.10	16.42	16.01	16.14	16.14	-1.16%	194,134,929
Jan 14, 2026	16.81	17.20	16.16	16.33	16.33	-3.37%	426,186,200
Jan 13, 2026	18.70	18.83	16.82	16.90	16.90	-7.80%	600,257,199
Jan 12, 2026	16.70	18.33	16.47	18.33	18.33	10.02%	523,476,700
Jan 9, 2026	16.31	16.90	16.05	16.66	16.66	1.40%	381,031,900
Jan 8, 2026	16.17	16.79	15.96	16.43	16.43	1.61%	399,829,800
Jan 7, 2026	16.23	16.70	15.86	16.17	16.17	1.06%	437,951,500
Jan 6, 2026	16.09	16.37	15.70	16.00	16.00	0.44%	311,805,700
Jan 5, 2026	15.59	16.14	15.59	15.93	15.93	2.51%	290,102,400
Dec 31, 2025	15.90	15.90	15.41	15.54	15.54	-1.83%	216,787,331
Dec 30, 2025	15.33	15.95	15.11	15.83	15.83	1.74%	325,068,500
Dec 29, 2025	15.48	15.92	15.48	15.56	15.56	1.04%	245,397,905
Dec 26, 2025	15.80	15.84	15.21	15.40	15.40	-2.78%	221,466,000
Dec 25, 2025	15.95	16.04	15.64	15.84	15.84	-1.00%	230,935,300
Dec 24, 2025	15.88	16.23	15.71	16.00	16.00	3.09%	379,211,800
Dec 23, 2025	15.95	15.95	15.06	15.52	15.52	-2.70%	428,595,200
Dec 22, 2025	15.33	16.12	15.28	15.95	15.95	3.98%	286,016,700
Dec 19, 2025	15.14	15.40	14.96	15.34	15.34	2.68%	172,223,000
Dec 18, 2025	15.55	15.57	14.93	14.94	14.94	-4.96%	214,505,200
Dec 17, 2025	15.16	15.79	15.12	15.72	15.72	4.80%	229,329,571
Dec 16, 2025	15.03	15.27	14.74	15.00	15.00	-1.25%	149,291,092
Dec 15, 2025	15.43	15.67	15.15	15.19	15.19	-3.25%	170,949,200
Dec 12, 2025	15.20	16.00	15.10	15.70	15.70	2.21%	302,404,600
Dec 11, 2025	15.30	15.75	15.14	15.36	15.36	1.19%	279,969,412
Dec 10, 2025	15.24	15.30	14.82	15.18	15.18	-0.98%	158,630,562
Dec 9, 2025	15.02	15.68	14.93	15.33	15.33	1.66%	273,578,500
Dec 8, 2025	14.79	15.15	14.71	15.08	15.08	1.82%	230,293,900
Dec 5, 2025	14.65	14.96	14.42	14.81	14.81	0.47%	169,593,300
Dec 4, 2025	15.09	15.18	14.67	14.74	14.74	0.14%	142,705,700
Dec 3, 2025	14.87	15.12	14.60	14.72	14.72	-1.60%	194,438,600
Dec 2, 2025	14.49	15.14	14.30	14.96	14.96	3.31%	298,243,498
Dec 1, 2025	13.93	14.80	13.86	14.48	14.48	4.17%	229,823,500
Nov 28, 2025	13.60	13.94	13.50	13.90	13.90	1.76%	125,843,646
Nov 27, 2025	13.58	14.09	13.55	13.66	13.66	1.04%	174,946,900
Nov 26, 2025	13.35	13.71	13.26	13.52	13.52	0.82%	123,631,966
Nov 25, 2025	13.16	13.59	13.15	13.41	13.41	2.76%	124,803,566
Nov 24, 2025	13.05	13.17	12.74	13.05	13.05	0.38%	109,994,400
Nov 21, 2025	13.09	13.35	12.97	13.00	13.00	-2.18%	111,190,205
Nov 20, 2025	13.58	13.68	13.29	13.29	13.29	-1.04%	75,283,239
Nov 19, 2025	13.37	13.59	13.35	13.43	13.43	0.37%	84,377,220