SHE:002654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	15.98	16.43	15.85	16.15	16.15	0.06%	62,766,560
Jan 22, 2026	16.85	16.87	16.06	16.14	16.14	-1.10%	80,623,910
Jan 21, 2026	16.12	16.59	16.06	16.32	16.32	1.68%	90,886,160
Jan 20, 2026	15.80	16.56	15.70	16.05	16.05	0.44%	93,200,570
Jan 19, 2026	15.74	16.17	15.54	15.98	15.98	1.27%	86,460,700
Jan 16, 2026	15.45	16.06	15.17	15.78	15.78	3.82%	98,016,690
Jan 15, 2026	15.02	15.34	14.71	15.20	15.20	-0.33%	47,120,760
Jan 14, 2026	15.61	15.71	14.92	15.25	15.25	-0.85%	68,490,440
Jan 13, 2026	15.64	16.05	15.30	15.38	15.38	-1.60%	71,977,890
Jan 12, 2026	15.46	15.75	15.40	15.63	15.63	2.83%	67,151,350
Jan 9, 2026	15.17	15.35	15.00	15.20	15.20	-0.78%	55,410,613
Jan 8, 2026	15.22	15.70	15.22	15.32	15.32	0.26%	78,924,779
Jan 7, 2026	15.58	15.96	15.15	15.28	15.28	1.33%	110,946,500
Jan 6, 2026	14.60	15.25	14.56	15.08	15.08	3.57%	76,084,010
Jan 5, 2026	14.34	14.60	14.28	14.56	14.56	3.48%	49,358,964
Dec 31, 2025	14.60	14.68	14.06	14.07	14.07	-1.40%	41,615,780
Dec 30, 2025	14.20	14.50	14.18	14.27	14.27	0.14%	28,157,500
Dec 29, 2025	14.39	14.60	14.17	14.25	14.25	-0.84%	28,866,504
Dec 26, 2025	14.35	14.74	14.27	14.37	14.37	-0.42%	38,166,530
Dec 25, 2025	14.46	14.74	14.30	14.43	14.43	-0.07%	42,425,620
Dec 24, 2025	14.17	14.50	14.17	14.44	14.44	1.98%	39,427,620
Dec 23, 2025	14.30	14.47	14.10	14.16	14.16	-1.73%	42,661,580
Dec 22, 2025	14.10	14.70	14.10	14.41	14.41	1.91%	64,907,005
Dec 19, 2025	14.15	14.29	13.85	14.14	14.14	1.51%	84,322,870
Dec 18, 2025	13.03	14.25	13.03	13.93	13.93	7.57%	111,598,400
Dec 17, 2025	12.75	13.02	12.62	12.95	12.95	1.57%	20,591,170
Dec 16, 2025	13.05	13.13	12.69	12.75	12.75	-2.45%	24,594,560
Dec 15, 2025	13.27	13.31	13.03	13.07	13.07	-3.26%	26,994,100
Dec 12, 2025	13.33	13.55	13.26	13.51	13.51	1.20%	22,036,928
Dec 11, 2025	13.72	13.76	13.33	13.35	13.35	-1.98%	23,741,971
Dec 10, 2025	13.60	13.64	13.43	13.62	13.62	-0.44%	22,639,732
Dec 9, 2025	13.91	14.03	13.63	13.68	13.68	-2.22%	35,390,930
Dec 8, 2025	13.68	14.12	13.68	13.99	13.99	2.64%	45,177,450
Dec 5, 2025	13.71	13.78	13.46	13.63	13.63	-1.59%	32,502,590
Dec 4, 2025	13.22	13.87	12.97	13.85	13.85	3.75%	51,158,360
Dec 3, 2025	13.73	13.74	13.30	13.35	13.35	-3.05%	34,370,100
Dec 2, 2025	13.93	13.93	13.72	13.77	13.77	-1.15%	22,535,860
Dec 1, 2025	13.79	14.06	13.72	13.93	13.93	1.09%	37,317,110
Nov 28, 2025	13.35	13.83	13.30	13.78	13.78	2.38%	35,982,419
Nov 27, 2025	13.50	13.75	13.43	13.46	13.46	-0.37%	28,901,462
Nov 26, 2025	13.60	13.73	13.46	13.51	13.51	-1.39%	31,037,100
Nov 25, 2025	13.81	13.95	13.70	13.70	13.70	1.03%	36,618,810
Nov 24, 2025	13.46	13.67	13.23	13.56	13.56	1.95%	34,729,870
Nov 21, 2025	13.80	13.97	13.30	13.30	13.30	-7.77%	60,174,550
Nov 20, 2025	15.20	15.37	14.40	14.42	14.42	-3.67%	51,701,060
Nov 19, 2025	15.14	15.18	14.50	14.97	14.97	-2.16%	70,162,050
Nov 18, 2025	15.77	15.97	15.27	15.30	15.30	-4.08%	59,158,680
Nov 17, 2025	15.58	16.50	15.58	15.95	15.95	2.84%	75,339,540
Nov 14, 2025	16.65	16.76	15.50	15.51	15.51	-9.67%	135,890,200
Nov 13, 2025	17.02	17.57	16.78	17.17	17.17	0.88%	129,449,200