SHE:002857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	23.80	24.47	23.42	24.00	24.00	1.27%	5,194,100
Jan 22, 2026	23.52	23.94	23.13	23.70	23.70	1.50%	4,828,900
Jan 21, 2026	22.59	23.88	22.35	23.35	23.35	3.27%	5,514,900
Jan 20, 2026	23.32	23.48	22.51	22.61	22.61	-3.46%	4,976,400
Jan 19, 2026	23.45	23.98	23.10	23.42	23.42	-0.47%	5,663,000
Jan 16, 2026	24.35	24.50	23.40	23.53	23.53	0.04%	8,619,020
Jan 15, 2026	22.47	24.28	22.46	23.52	23.52	4.63%	10,203,520
Jan 14, 2026	22.87	23.48	22.00	22.48	22.48	-0.93%	6,082,920
Jan 13, 2026	23.10	23.25	22.37	22.69	22.69	-1.65%	7,426,120
Jan 12, 2026	21.97	23.56	21.79	23.07	23.07	7.20%	10,259,400
Jan 9, 2026	21.53	21.87	21.25	21.52	21.52	-	5,487,200
Jan 8, 2026	20.00	21.85	20.00	21.52	21.52	6.80%	10,030,800
Jan 7, 2026	20.59	20.59	19.95	20.15	20.15	-1.76%	5,715,500
Jan 6, 2026	19.77	21.23	19.66	20.51	20.51	1.99%	10,023,000
Jan 5, 2026	20.85	21.32	19.88	20.11	20.11	-3.04%	10,812,200
Dec 31, 2025	20.59	20.90	20.24	20.74	20.74	1.02%	2,251,820
Dec 30, 2025	20.76	20.88	20.50	20.53	20.53	-1.68%	1,851,900
Dec 29, 2025	20.81	21.12	20.71	20.88	20.88	0.05%	1,771,600
Dec 26, 2025	20.80	21.65	20.72	20.87	20.87	0.34%	3,895,700
Dec 25, 2025	21.06	21.10	20.50	20.80	20.80	-0.62%	2,689,300
Dec 24, 2025	21.01	21.10	20.80	20.93	20.93	0.43%	1,786,400
Dec 23, 2025	20.58	20.99	20.27	20.84	20.84	0.77%	2,974,200
Dec 22, 2025	20.87	21.23	20.57	20.68	20.68	-0.67%	2,895,600
Dec 19, 2025	20.50	21.00	20.41	20.82	20.82	1.46%	2,481,020
Dec 18, 2025	20.46	20.86	20.30	20.52	20.52	-0.77%	2,564,300
Dec 17, 2025	20.20	21.43	20.17	20.68	20.68	2.94%	4,860,600
Dec 16, 2025	20.40	20.65	20.02	20.09	20.09	-1.90%	3,015,440
Dec 15, 2025	19.81	21.25	19.72	20.48	20.48	3.12%	5,593,700
Dec 12, 2025	19.97	20.55	19.79	19.86	19.86	-0.25%	3,088,400
Dec 11, 2025	20.34	20.34	19.89	19.91	19.91	-1.19%	2,814,800
Dec 10, 2025	20.48	20.72	19.90	20.15	20.15	-1.23%	4,114,400
Dec 9, 2025	20.00	21.39	19.76	20.40	20.40	2.00%	5,586,381
Dec 8, 2025	19.40	20.20	19.40	20.00	20.00	3.15%	2,995,678
Dec 5, 2025	18.91	19.45	18.70	19.39	19.39	2.54%	2,737,897
Dec 4, 2025	19.30	19.41	18.80	18.91	18.91	-2.02%	1,900,260
Dec 3, 2025	19.76	19.76	19.25	19.30	19.30	-1.83%	1,675,369
Dec 2, 2025	20.00	20.05	19.43	19.66	19.66	-1.06%	2,249,781
Dec 1, 2025	20.20	20.30	19.83	19.87	19.87	-1.10%	2,277,000
Nov 28, 2025	19.63	20.13	19.60	20.09	20.09	1.88%	2,269,300
Nov 27, 2025	19.56	19.96	19.43	19.72	19.72	0.61%	1,931,700
Nov 26, 2025	19.93	20.26	19.52	19.60	19.60	-1.66%	2,288,100
Nov 25, 2025	19.84	20.28	19.68	19.93	19.93	1.37%	2,710,869
Nov 24, 2025	20.02	20.13	19.25	19.66	19.66	2.61%	3,137,100
Nov 21, 2025	19.99	20.30	19.00	19.16	19.16	-6.03%	3,907,120
Nov 20, 2025	20.78	20.78	20.15	20.39	20.39	-1.07%	2,834,100
Nov 19, 2025	21.21	21.26	20.50	20.61	20.61	-2.23%	2,415,600
Nov 18, 2025	21.60	21.69	21.00	21.08	21.08	-2.32%	2,302,800
Nov 17, 2025	21.76	22.47	21.46	21.58	21.58	-0.55%	2,520,300
Nov 14, 2025	21.41	22.10	21.13	21.70	21.70	0.65%	3,365,000
Nov 13, 2025	21.40	21.59	21.14	21.56	21.56	1.08%	2,182,920