SHE:002611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	18.56	18.60	18.15	18.21	18.21	-1.73%	36,972,490
Jan 27, 2026	18.81	18.84	18.01	18.53	18.53	-1.96%	57,376,860
Jan 26, 2026	19.86	19.94	18.77	18.90	18.90	-4.55%	85,199,000
Jan 23, 2026	19.46	19.94	19.42	19.80	19.80	1.54%	65,277,840
Jan 22, 2026	19.80	19.98	19.42	19.50	19.50	-0.86%	55,487,390
Jan 21, 2026	19.45	19.96	19.41	19.67	19.67	0.36%	53,126,130
Jan 20, 2026	19.72	20.10	19.28	19.60	19.60	-0.96%	65,397,490
Jan 19, 2026	19.71	20.19	19.56	19.79	19.79	0.66%	68,490,290
Jan 16, 2026	19.36	19.88	19.35	19.66	19.66	2.40%	75,376,149
Jan 15, 2026	19.15	19.45	18.92	19.20	19.20	-0.78%	55,440,690
Jan 14, 2026	19.26	20.09	19.20	19.35	19.35	0.16%	109,254,900
Jan 13, 2026	19.95	20.31	19.21	19.32	19.32	-3.11%	107,874,300
Jan 12, 2026	20.10	20.18	19.73	19.94	19.94	-	102,637,000
Jan 9, 2026	19.54	19.99	19.39	19.94	19.94	3.42%	112,908,600
Jan 8, 2026	19.09	19.63	19.01	19.28	19.28	0.36%	73,137,900
Jan 7, 2026	19.28	19.58	18.98	19.21	19.21	-1.54%	86,723,450
Jan 6, 2026	19.12	19.85	18.97	19.51	19.51	2.36%	103,456,600
Jan 5, 2026	18.95	19.21	18.85	19.06	19.06	-0.83%	65,602,265
Dec 31, 2025	19.15	19.49	18.75	19.22	19.22	0.42%	86,765,130
Dec 30, 2025	18.35	19.26	18.28	19.14	19.14	3.46%	107,703,000
Dec 29, 2025	18.50	18.86	18.37	18.50	18.50	0.38%	72,155,750
Dec 26, 2025	18.69	18.70	18.26	18.43	18.43	-2.49%	80,435,330
Dec 25, 2025	17.82	19.56	17.79	18.90	18.90	6.06%	126,640,400
Dec 24, 2025	17.65	17.85	17.52	17.82	17.82	0.51%	28,963,442
Dec 23, 2025	17.96	18.00	17.60	17.73	17.73	-2.26%	40,318,890
Dec 22, 2025	17.93	18.19	17.78	18.14	18.14	2.60%	57,176,410
Dec 19, 2025	17.60	17.78	17.51	17.68	17.68	1.84%	31,039,420
Dec 18, 2025	17.37	17.65	17.31	17.36	17.36	-1.08%	27,077,150
Dec 17, 2025	17.25	17.66	17.21	17.55	17.55	1.86%	34,389,510
Dec 16, 2025	17.57	17.70	17.15	17.23	17.23	-2.82%	40,873,030
Dec 15, 2025	18.10	18.11	17.69	17.73	17.73	-2.58%	43,880,315
Dec 12, 2025	17.66	18.25	17.64	18.20	18.20	3.41%	62,663,930
Dec 11, 2025	18.03	18.08	17.60	17.60	17.60	-2.38%	44,099,962
Dec 10, 2025	17.93	18.10	17.82	18.03	18.03	-0.28%	40,922,240
Dec 9, 2025	18.49	18.54	18.05	18.08	18.08	-3.16%	64,458,470
Dec 8, 2025	18.58	18.76	18.48	18.67	18.67	0.54%	67,032,140
Dec 5, 2025	18.41	18.69	17.90	18.57	18.57	-0.91%	79,085,100
Dec 4, 2025	18.72	19.15	18.50	18.74	18.74	1.63%	97,330,810
Dec 3, 2025	19.50	19.50	18.39	18.44	18.44	-4.60%	97,879,080
Dec 2, 2025	20.45	20.50	19.32	19.33	19.33	-4.50%	166,514,300
Dec 1, 2025	20.24	20.24	20.23	20.24	20.24	10.00%	50,166,530
Nov 28, 2025	17.95	18.43	17.60	18.40	18.40	4.60%	104,820,500
Nov 27, 2025	17.57	17.84	17.41	17.59	17.59	0.11%	48,468,010
Nov 26, 2025	17.32	17.68	17.15	17.57	17.57	1.27%	58,862,490
Nov 25, 2025	17.40	17.68	17.27	17.35	17.35	0.17%	55,514,190
Nov 24, 2025	17.29	17.45	16.72	17.32	17.32	0.70%	65,583,610
Nov 21, 2025	17.60	17.74	17.10	17.20	17.20	-4.50%	74,136,070
Nov 20, 2025	18.12	18.45	18.00	18.01	18.01	0.56%	64,837,716
Nov 19, 2025	17.85	18.08	17.74	17.91	17.91	-	44,510,110
Nov 18, 2025	18.12	18.40	17.86	17.91	17.91	-1.92%	56,530,240