SHE:002836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.27	16.46	16.03	16.20	16.20	-	5,053,820
Jan 22, 2026	16.37	16.54	15.80	16.20	16.20	-1.34%	6,405,104
Jan 21, 2026	16.16	16.50	15.83	16.42	16.42	0.61%	6,583,080
Jan 20, 2026	16.58	17.64	16.06	16.32	16.32	0.37%	10,614,440
Jan 19, 2026	17.65	17.97	16.25	16.26	16.26	-9.92%	14,630,940
Jan 16, 2026	17.40	18.09	17.00	18.05	18.05	5.31%	15,655,740
Jan 15, 2026	15.58	17.14	15.22	17.14	17.14	10.01%	16,099,620
Jan 14, 2026	15.57	15.64	15.00	15.58	15.58	0.13%	7,861,612
Jan 13, 2026	16.14	16.14	15.31	15.56	15.56	-2.75%	8,215,292
Jan 12, 2026	16.30	17.00	15.98	16.00	16.00	-3.15%	12,198,784
Jan 9, 2026	15.60	16.95	15.24	16.52	16.52	6.86%	16,498,170
Jan 8, 2026	16.00	16.02	15.20	15.46	15.46	-3.31%	10,345,516
Jan 7, 2026	16.69	17.27	15.85	15.99	15.99	-4.19%	13,067,660
Jan 6, 2026	15.08	16.69	14.95	16.69	16.69	10.02%	9,586,324
Jan 5, 2026	15.03	15.70	14.99	15.17	15.17	1.27%	12,319,880
Dec 31, 2025	15.07	15.80	14.47	14.98	14.98	-0.60%	9,454,280
Dec 30, 2025	15.61	15.66	14.76	15.07	15.07	-4.50%	10,064,690
Dec 29, 2025	14.74	15.85	14.62	15.78	15.78	6.62%	10,480,300
Dec 26, 2025	14.98	15.40	14.70	14.80	14.80	-1.20%	6,337,502
Dec 25, 2025	14.99	15.19	14.30	14.98	14.98	-0.27%	7,431,796
Dec 24, 2025	15.08	15.37	14.80	15.02	15.02	-0.86%	7,087,028
Dec 23, 2025	15.64	15.86	15.05	15.15	15.15	-2.82%	9,095,184
Dec 22, 2025	16.49	16.77	15.50	15.59	15.59	-5.52%	12,528,340
Dec 19, 2025	16.27	17.25	16.11	16.50	16.50	2.68%	13,141,090
Dec 18, 2025	16.12	16.80	15.96	16.07	16.07	-1.41%	12,103,510
Dec 17, 2025	15.73	16.41	15.03	16.30	16.30	2.00%	17,945,490
Dec 16, 2025	15.59	16.62	14.03	15.98	15.98	2.50%	21,599,350
Dec 15, 2025	17.13	17.19	15.59	15.59	15.59	-9.99%	8,007,600
Dec 12, 2025	17.18	17.56	16.68	17.32	17.32	2.18%	9,810,724
Dec 11, 2025	17.30	17.61	16.57	16.95	16.95	-3.86%	8,902,384
Dec 10, 2025	17.13	18.20	16.85	17.63	17.63	3.10%	13,529,590
Dec 9, 2025	17.47	17.59	16.83	17.10	17.10	-2.51%	12,407,510
Dec 8, 2025	16.30	17.90	16.05	17.54	17.54	7.54%	16,802,840
Dec 5, 2025	15.48	16.63	15.48	16.31	16.31	4.95%	15,418,860
Dec 4, 2025	15.15	15.88	14.87	15.54	15.54	2.57%	19,662,140
Dec 3, 2025	13.80	15.15	13.65	15.15	15.15	10.02%	13,503,110
Dec 2, 2025	13.66	14.13	13.55	13.77	13.77	1.47%	7,515,664
Dec 1, 2025	13.74	13.98	13.44	13.57	13.57	-1.31%	7,069,008
Nov 28, 2025	13.60	13.94	13.45	13.75	13.75	0.73%	7,414,233
Nov 27, 2025	13.22	13.95	13.00	13.65	13.65	2.94%	10,619,530
Nov 26, 2025	13.97	14.09	13.20	13.26	13.26	-5.08%	11,896,476
Nov 25, 2025	14.14	14.66	13.91	13.97	13.97	-1.20%	12,447,970
Nov 24, 2025	14.01	14.62	13.66	14.14	14.14	-2.28%	16,885,470
Nov 21, 2025	15.40	16.14	14.47	14.47	14.47	-10.01%	16,266,070
Nov 20, 2025	14.45	16.08	14.12	16.08	16.08	9.99%	21,958,130
Nov 19, 2025	14.25	14.80	13.80	14.62	14.62	3.69%	22,653,820
Nov 18, 2025	12.74	14.10	12.56	14.10	14.10	9.98%	20,296,100
Nov 17, 2025	12.93	12.99	12.45	12.82	12.82	-0.85%	9,643,671
Nov 14, 2025	12.16	13.13	12.16	12.93	12.93	5.29%	11,780,900
Nov 13, 2025	12.67	12.76	12.24	12.28	12.28	-2.00%	5,859,471