SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.27	19.61	19.25	19.61	19.61	2.46%	14,156,900
Jan 22, 2026	19.30	19.30	19.04	19.14	19.14	-0.16%	8,354,000
Jan 21, 2026	18.56	19.28	18.50	19.17	19.17	2.62%	11,654,331
Jan 20, 2026	19.00	19.04	18.55	18.68	18.68	-2.15%	9,313,042
Jan 19, 2026	18.79	19.24	18.75	19.09	19.09	1.11%	10,738,230
Jan 16, 2026	19.08	19.13	18.69	18.88	18.88	-1.05%	10,417,400
Jan 15, 2026	19.12	19.39	18.80	19.08	19.08	-0.26%	13,756,080
Jan 14, 2026	19.22	19.63	18.90	19.13	19.13	-1.19%	28,808,000
Jan 13, 2026	19.12	20.98	18.70	19.36	19.36	1.52%	30,762,400
Jan 12, 2026	18.41	19.23	18.30	19.07	19.07	3.92%	16,362,320
Jan 9, 2026	18.36	18.42	18.16	18.35	18.35	0.05%	10,723,900
Jan 8, 2026	18.05	18.48	17.98	18.34	18.34	1.21%	9,535,515
Jan 7, 2026	18.22	18.59	18.09	18.12	18.12	-0.93%	10,326,100
Jan 6, 2026	18.19	18.54	18.19	18.29	18.29	0.61%	10,944,600
Jan 5, 2026	18.19	18.37	17.82	18.18	18.18	0.94%	12,190,600
Dec 31, 2025	18.58	18.59	17.96	18.01	18.01	-3.12%	12,737,000
Dec 30, 2025	18.51	18.66	18.20	18.59	18.59	-1.38%	24,218,410
Dec 29, 2025	19.60	19.76	18.71	18.85	18.85	4.96%	34,358,170
Dec 26, 2025	17.79	18.46	17.74	17.96	17.96	1.53%	10,219,400
Dec 25, 2025	17.67	17.78	17.51	17.69	17.69	0.11%	5,154,550
Dec 24, 2025	17.25	17.73	17.25	17.67	17.67	2.49%	7,876,800
Dec 23, 2025	17.10	17.33	17.03	17.24	17.24	0.35%	6,574,050
Dec 22, 2025	17.31	17.44	17.13	17.18	17.18	-0.06%	7,936,500
Dec 19, 2025	17.00	17.32	17.00	17.19	17.19	1.42%	8,531,750
Dec 18, 2025	16.87	17.21	16.81	16.95	16.95	-0.53%	6,608,266
Dec 17, 2025	16.88	17.06	16.42	17.04	17.04	1.25%	8,523,900
Dec 16, 2025	17.38	17.49	16.69	16.83	16.83	-3.44%	7,563,100
Dec 15, 2025	17.60	17.64	17.27	17.43	17.43	-1.64%	6,112,100
Dec 12, 2025	18.08	18.12	17.67	17.72	17.72	-1.77%	6,908,100
Dec 11, 2025	18.61	18.70	17.96	18.04	18.04	-2.75%	6,925,749
Dec 10, 2025	19.07	19.48	18.46	18.55	18.55	-3.28%	7,546,400
Dec 9, 2025	19.40	19.47	19.10	19.18	19.18	-1.18%	5,425,200
Dec 8, 2025	19.65	19.79	19.29	19.41	19.41	-1.47%	8,826,750
Dec 5, 2025	19.33	19.74	19.14	19.70	19.70	1.34%	8,405,897
Dec 4, 2025	20.15	20.28	19.37	19.44	19.44	-4.14%	11,483,060
Dec 3, 2025	20.53	20.68	20.15	20.28	20.28	-1.27%	9,557,200
Dec 2, 2025	20.43	20.85	20.33	20.54	20.54	0.29%	10,899,350
Dec 1, 2025	20.62	20.65	20.34	20.48	20.48	-0.68%	10,714,200
Nov 28, 2025	20.25	20.72	19.70	20.62	20.62	1.48%	14,420,650
Nov 27, 2025	19.63	20.58	19.58	20.32	20.32	3.25%	13,577,360
Nov 26, 2025	20.22	20.22	19.66	19.68	19.68	-3.29%	9,525,600
Nov 25, 2025	19.90	20.58	19.71	20.35	20.35	3.25%	13,160,100
Nov 24, 2025	19.89	19.92	19.22	19.71	19.71	0.97%	12,171,500
Nov 21, 2025	20.23	20.50	19.48	19.52	19.52	-5.75%	23,819,700
Nov 20, 2025	20.10	22.11	20.10	20.71	20.71	3.03%	27,557,140
Nov 19, 2025	20.38	20.64	20.00	20.10	20.10	-1.52%	14,201,320
Nov 18, 2025	20.58	21.64	20.30	20.41	20.41	-1.21%	19,354,150
Nov 17, 2025	20.65	21.27	20.08	20.66	20.66	5.03%	26,782,130
Nov 14, 2025	20.06	20.20	19.66	19.67	19.67	-2.77%	19,294,030
Nov 13, 2025	19.12	20.95	19.08	20.23	20.23	6.03%	35,805,520