SHE:002860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.83	15.10	13.76	14.92	14.92	7.88%	44,340,780
Jan 22, 2026	13.61	13.96	13.56	13.83	13.83	1.69%	11,471,590
Jan 21, 2026	13.38	13.64	13.35	13.60	13.60	0.52%	5,894,934
Jan 20, 2026	13.75	13.83	13.45	13.53	13.53	-1.74%	7,323,588
Jan 19, 2026	13.43	13.80	13.39	13.77	13.77	2.53%	10,290,300
Jan 16, 2026	13.50	13.63	13.37	13.43	13.43	-0.52%	6,944,439
Jan 15, 2026	13.33	13.52	13.29	13.50	13.50	0.75%	5,919,260
Jan 14, 2026	13.62	13.75	13.34	13.40	13.40	-1.90%	15,661,690
Jan 13, 2026	14.05	14.05	13.65	13.66	13.66	-2.50%	14,427,290
Jan 12, 2026	14.02	14.10	13.76	14.01	14.01	-0.64%	21,288,165
Jan 9, 2026	14.01	14.53	13.97	14.10	14.10	0.57%	18,579,980
Jan 8, 2026	13.85	14.04	13.77	14.02	14.02	0.79%	10,902,040
Jan 7, 2026	14.25	14.25	13.89	13.91	13.91	-1.35%	14,004,920
Jan 6, 2026	13.87	14.25	13.70	14.10	14.10	1.37%	18,051,420
Jan 5, 2026	13.95	13.95	13.50	13.91	13.91	-1.35%	23,211,260
Dec 31, 2025	13.54	14.45	13.38	14.10	14.10	4.14%	30,325,544
Dec 30, 2025	13.43	13.63	13.36	13.54	13.54	0.07%	7,098,700
Dec 29, 2025	13.46	13.56	13.40	13.53	13.53	-0.29%	6,560,175
Dec 26, 2025	13.72	13.72	13.44	13.57	13.57	-1.09%	10,794,340
Dec 25, 2025	13.63	13.82	13.60	13.72	13.72	0.29%	6,886,313
Dec 24, 2025	13.37	13.68	13.25	13.68	13.68	2.78%	6,687,172
Dec 23, 2025	13.51	13.55	13.27	13.31	13.31	-1.77%	5,885,270
Dec 22, 2025	13.63	13.67	13.50	13.55	13.55	-0.22%	5,296,177
Dec 19, 2025	13.25	13.61	13.20	13.58	13.58	2.88%	8,092,385
Dec 18, 2025	13.35	13.42	13.20	13.20	13.20	-1.49%	9,548,396
Dec 17, 2025	13.50	13.64	13.15	13.40	13.40	-0.89%	13,482,930
Dec 16, 2025	13.81	13.90	13.52	13.52	13.52	-2.59%	9,023,444
Dec 15, 2025	14.20	14.20	13.85	13.88	13.88	-2.87%	10,632,593
Dec 12, 2025	14.13	14.37	13.93	14.29	14.29	0.42%	12,367,630
Dec 11, 2025	14.52	14.52	14.10	14.23	14.23	-1.93%	14,799,400
Dec 10, 2025	14.31	14.65	14.26	14.51	14.51	1.47%	14,515,600
Dec 9, 2025	14.69	14.83	14.30	14.30	14.30	-2.65%	19,359,050
Dec 8, 2025	14.58	15.30	14.20	14.69	14.69	-5.89%	41,699,650
Dec 5, 2025	15.79	16.07	15.52	15.61	15.61	-1.14%	21,064,070
Dec 4, 2025	15.92	16.00	15.51	15.79	15.79	-1.80%	21,061,610
Dec 3, 2025	15.40	16.18	14.77	16.08	16.08	4.96%	37,011,210
Dec 2, 2025	15.60	15.66	15.20	15.32	15.32	-2.05%	16,228,280
Dec 1, 2025	15.46	15.97	15.46	15.64	15.64	2.62%	30,693,350
Nov 28, 2025	15.38	15.72	15.07	15.24	15.24	-0.97%	18,845,730
Nov 27, 2025	14.90	15.40	14.72	15.39	15.39	4.13%	29,007,030
Nov 26, 2025	14.23	15.00	14.12	14.78	14.78	3.87%	20,543,530
Nov 25, 2025	14.16	14.47	14.10	14.23	14.23	0.49%	10,414,780
Nov 24, 2025	14.13	14.25	13.55	14.16	14.16	1.87%	13,310,060
Nov 21, 2025	14.35	14.88	13.88	13.90	13.90	-5.05%	21,063,990
Nov 20, 2025	14.89	15.07	14.52	14.64	14.64	-1.35%	12,426,340
Nov 19, 2025	15.10	15.18	14.66	14.84	14.84	-1.85%	15,181,900
Nov 18, 2025	15.53	15.68	15.02	15.12	15.12	-2.64%	18,341,100
Nov 17, 2025	15.48	16.07	15.40	15.53	15.53	2.85%	39,118,910
Nov 14, 2025	14.15	15.48	14.00	15.10	15.10	6.64%	35,416,200
Nov 13, 2025	14.30	14.52	14.12	14.16	14.16	-0.07%	14,523,170