SHE:002626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.67	20.43	19.67	20.24	-	0.05%	4,821,310
Jan 22, 2026	20.19	20.45	20.06	20.23	20.23	0.30%	8,998,444
Jan 21, 2026	20.18	20.30	19.90	20.17	20.17	0.10%	8,689,832
Jan 20, 2026	19.86	20.45	19.80	20.15	20.15	1.41%	12,277,610
Jan 19, 2026	19.82	19.96	19.71	19.87	19.87	0.05%	5,740,915
Jan 16, 2026	19.67	19.98	19.66	19.86	19.86	1.33%	6,771,436
Jan 15, 2026	19.79	20.12	19.53	19.60	19.60	-1.51%	6,240,956
Jan 14, 2026	19.83	20.05	19.68	19.90	19.90	0.40%	10,837,960
Jan 13, 2026	19.91	20.43	19.80	19.82	19.82	-0.65%	10,975,790
Jan 12, 2026	19.98	20.11	19.75	19.95	19.95	-0.65%	10,345,150
Jan 9, 2026	20.10	20.20	19.92	20.08	20.08	-0.10%	9,440,946
Jan 8, 2026	20.10	20.24	20.01	20.10	20.10	-0.69%	7,101,401
Jan 7, 2026	20.02	20.38	19.91	20.24	20.24	1.15%	11,528,200
Jan 6, 2026	19.98	20.08	19.84	20.01	20.01	0.05%	7,463,034
Jan 5, 2026	19.80	20.13	19.53	20.00	20.00	1.47%	9,017,247
Dec 31, 2025	19.99	20.02	19.59	19.71	19.71	-1.45%	8,002,984
Dec 30, 2025	19.31	20.13	19.14	20.00	20.00	3.25%	13,400,300
Dec 29, 2025	19.85	19.89	19.33	19.37	19.37	-2.42%	7,270,299
Dec 26, 2025	19.82	20.05	19.75	19.85	19.85	-0.90%	8,611,836
Dec 25, 2025	18.82	20.16	18.81	20.03	20.03	5.98%	18,327,310
Dec 24, 2025	18.80	18.91	18.62	18.90	18.90	1.23%	3,909,200
Dec 23, 2025	18.83	18.94	18.63	18.67	18.67	-1.22%	4,389,800
Dec 22, 2025	18.93	18.95	18.78	18.90	18.90	0.11%	3,966,033
Dec 19, 2025	18.62	18.98	18.56	18.88	18.88	1.40%	5,717,401
Dec 18, 2025	18.51	18.82	18.44	18.62	18.62	0.49%	4,181,199
Dec 17, 2025	18.32	18.62	18.19	18.53	18.53	0.93%	5,149,624
Dec 16, 2025	18.67	18.85	18.35	18.36	18.36	-1.50%	5,282,900
Dec 15, 2025	18.36	18.85	18.36	18.64	18.64	1.30%	5,069,324
Dec 12, 2025	18.55	18.65	18.38	18.40	18.40	-0.54%	4,250,381
Dec 11, 2025	19.00	19.00	18.49	18.50	18.50	-2.84%	6,629,310
Dec 10, 2025	19.12	19.36	18.86	19.04	19.04	0.37%	9,780,399
Dec 9, 2025	18.80	19.28	18.71	18.97	18.97	0.37%	8,784,496
Dec 8, 2025	18.83	19.18	18.71	18.90	18.90	1.07%	5,786,323
Dec 5, 2025	18.43	18.74	18.28	18.70	18.70	1.19%	4,052,001
Dec 4, 2025	18.58	18.61	18.28	18.48	18.48	-0.43%	4,185,830
Dec 3, 2025	18.75	18.78	18.49	18.56	18.56	-1.07%	4,607,400
Dec 2, 2025	18.89	18.89	18.56	18.76	18.76	-0.32%	4,697,300
Dec 1, 2025	18.91	19.03	18.80	18.82	18.82	-0.48%	5,178,409
Nov 28, 2025	18.78	18.97	18.64	18.91	18.91	0.53%	4,425,174
Nov 27, 2025	18.62	18.88	18.62	18.81	18.81	1.13%	5,260,297
Nov 26, 2025	18.88	18.97	18.58	18.60	18.60	-0.59%	5,746,606
Nov 25, 2025	18.76	19.00	18.58	18.71	18.71	0.75%	5,988,262
Nov 24, 2025	18.69	18.75	18.45	18.57	18.57	0.11%	5,300,142
Nov 21, 2025	19.20	19.49	18.53	18.55	18.55	-4.13%	8,054,282
Nov 20, 2025	19.79	19.88	19.29	19.35	19.35	-2.17%	5,960,797
Nov 19, 2025	19.98	20.12	19.58	19.78	19.78	-1.05%	7,457,364
Nov 18, 2025	20.43	20.43	19.90	19.99	19.99	-2.58%	8,529,023
Nov 17, 2025	20.79	20.83	20.22	20.52	20.52	-1.63%	10,066,570
Nov 14, 2025	21.05	21.24	20.79	20.86	20.86	-1.60%	10,361,790
Nov 13, 2025	21.26	21.52	20.91	21.20	21.20	0.05%	15,897,100