SHE:002645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	16.00	16.86	15.97	16.70	16.70	3.86%	34,051,406
Jan 21, 2026	15.71	16.13	15.65	16.08	16.08	1.71%	22,605,340
Jan 20, 2026	15.82	15.92	15.45	15.81	15.81	-	17,189,470
Jan 19, 2026	15.45	16.03	15.40	15.81	15.81	2.26%	25,138,720
Jan 16, 2026	15.60	15.63	15.40	15.46	15.46	-0.13%	15,288,530
Jan 15, 2026	15.03	15.66	15.02	15.48	15.48	2.65%	27,531,712
Jan 14, 2026	15.25	15.40	14.85	15.08	15.08	-1.05%	24,578,190
Jan 13, 2026	15.70	15.70	15.18	15.24	15.24	-2.93%	22,210,880
Jan 12, 2026	15.66	15.77	15.42	15.70	15.70	0.71%	22,474,540
Jan 9, 2026	15.42	15.83	15.35	15.59	15.59	1.10%	21,845,690
Jan 8, 2026	15.53	15.71	15.33	15.42	15.42	-2.10%	23,230,947
Jan 7, 2026	15.31	15.94	15.21	15.75	15.75	3.62%	36,538,510
Jan 6, 2026	15.04	15.36	14.98	15.20	15.20	0.73%	15,139,510
Jan 5, 2026	14.70	15.12	14.70	15.09	15.09	3.07%	16,670,040
Dec 31, 2025	14.82	14.88	14.60	14.64	14.64	-1.15%	8,858,611
Dec 30, 2025	14.65	14.88	14.50	14.81	14.81	0.20%	10,552,000
Dec 29, 2025	14.78	14.98	14.70	14.78	14.78	0.61%	11,716,700
Dec 26, 2025	14.73	14.79	14.56	14.69	14.69	-0.41%	12,648,590
Dec 25, 2025	14.65	14.82	14.43	14.75	14.75	0.96%	13,025,393
Dec 24, 2025	14.55	14.72	14.54	14.61	14.61	0.62%	8,208,478
Dec 23, 2025	14.61	14.69	14.41	14.52	14.52	-0.62%	8,659,905
Dec 22, 2025	14.49	14.72	14.49	14.61	14.61	0.83%	10,379,941
Dec 19, 2025	14.29	14.58	14.25	14.49	14.49	1.47%	8,751,934
Dec 18, 2025	14.34	14.73	14.25	14.28	14.28	-0.76%	9,190,571
Dec 17, 2025	14.11	14.45	13.96	14.39	14.39	1.84%	10,983,040
Dec 16, 2025	14.75	14.75	14.10	14.13	14.13	-4.27%	13,465,990
Dec 15, 2025	14.53	14.95	14.53	14.76	14.76	0.48%	10,516,600
Dec 12, 2025	14.46	14.70	14.43	14.69	14.69	1.59%	8,373,500
Dec 11, 2025	14.74	14.77	14.44	14.46	14.46	-1.77%	8,543,800
Dec 10, 2025	14.62	14.74	14.51	14.72	14.72	-	10,261,300
Dec 9, 2025	14.81	15.00	14.62	14.72	14.72	-0.54%	11,132,100
Dec 8, 2025	14.80	14.90	14.73	14.80	14.80	0.54%	11,992,940
Dec 5, 2025	14.31	14.82	14.31	14.72	14.72	2.87%	14,304,590
Dec 4, 2025	14.51	14.51	14.22	14.31	14.31	-1.38%	8,030,932
Dec 3, 2025	14.47	14.60	14.33	14.51	14.51	0.42%	10,866,580
Dec 2, 2025	15.00	15.00	14.43	14.45	14.45	-3.09%	12,016,990
Dec 1, 2025	14.80	15.26	14.80	14.91	14.91	1.71%	17,164,980
Nov 28, 2025	14.45	14.74	14.38	14.66	14.66	1.24%	10,401,770
Nov 27, 2025	14.50	14.69	14.43	14.48	14.48	0.49%	7,767,706
Nov 26, 2025	14.50	14.63	14.40	14.41	14.41	-1.17%	7,874,864
Nov 25, 2025	14.50	14.77	14.48	14.58	14.58	0.07%	9,623,332
Nov 24, 2025	14.25	14.70	14.17	14.57	14.57	2.25%	10,843,760
Nov 21, 2025	14.58	14.79	14.16	14.25	14.25	-4.10%	14,377,130
Nov 20, 2025	14.90	15.22	14.82	14.86	14.86	-0.80%	10,794,530
Nov 19, 2025	14.95	15.14	14.80	14.98	14.98	-0.40%	10,376,070
Nov 18, 2025	15.53	15.53	14.95	15.04	15.04	-3.65%	17,206,540
Nov 17, 2025	15.46	15.91	15.38	15.61	15.61	1.50%	15,081,000
Nov 14, 2025	15.24	15.60	15.08	15.38	15.38	0.07%	15,845,020
Nov 13, 2025	15.23	15.62	15.17	15.37	15.37	0.99%	16,676,870
Nov 12, 2025	15.48	15.50	15.05	15.22	15.22	-2.00%	13,906,220