SHE:002886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	22.70	23.55	22.70	23.44	-	2.81%	8,201,900
Jan 20, 2026	23.09	23.16	22.57	22.80	22.80	-1.26%	6,326,800
Jan 19, 2026	22.77	23.21	22.68	23.09	23.09	1.05%	7,134,930
Jan 16, 2026	22.70	23.04	22.45	22.85	22.85	1.56%	8,352,606
Jan 15, 2026	22.42	22.60	22.27	22.50	22.50	0.04%	6,321,400
Jan 14, 2026	22.70	22.95	22.02	22.49	22.49	-1.32%	13,199,230
Jan 13, 2026	23.46	23.46	22.78	22.79	22.79	-2.94%	12,428,760
Jan 12, 2026	23.42	23.79	23.10	23.48	23.48	1.65%	12,742,452
Jan 9, 2026	23.16	23.47	23.00	23.10	23.10	-2.28%	15,888,250
Jan 8, 2026	23.02	24.40	23.02	23.64	23.64	3.82%	21,365,130
Jan 7, 2026	22.99	23.28	22.64	22.77	22.77	-0.96%	19,137,697
Jan 6, 2026	23.47	23.90	22.61	22.99	22.99	1.73%	32,430,850
Jan 5, 2026	21.88	22.95	21.24	22.60	22.60	4.05%	26,301,490
Dec 31, 2025	21.38	21.90	21.04	21.72	21.72	2.45%	13,697,650
Dec 30, 2025	20.70	21.43	20.53	21.20	21.20	1.39%	12,215,820
Dec 29, 2025	20.33	21.00	20.30	20.91	20.91	2.50%	10,096,050
Dec 26, 2025	20.71	20.84	20.30	20.40	20.40	0.05%	8,339,200
Dec 25, 2025	20.15	20.44	19.99	20.39	20.39	1.29%	5,566,300
Dec 24, 2025	19.70	20.20	19.61	20.13	20.13	1.98%	6,151,800
Dec 23, 2025	19.61	19.80	19.50	19.74	19.74	0.46%	3,331,300
Dec 22, 2025	19.60	19.80	19.50	19.65	19.65	1.03%	3,851,425
Dec 19, 2025	19.30	19.63	19.30	19.45	19.45	0.83%	3,402,565
Dec 18, 2025	19.13	19.53	19.06	19.29	19.29	0.31%	3,945,752
Dec 17, 2025	19.00	19.29	18.75	19.23	19.23	1.16%	3,950,670
Dec 16, 2025	19.63	19.66	19.00	19.01	19.01	-3.26%	4,080,500
Dec 15, 2025	19.49	19.96	19.46	19.65	19.65	0.56%	4,117,300
Dec 12, 2025	19.55	19.96	19.48	19.54	19.54	0.05%	4,715,500
Dec 11, 2025	19.82	19.82	19.51	19.53	19.53	-1.46%	3,404,910
Dec 10, 2025	19.70	19.94	19.68	19.82	19.82	0.15%	3,280,735
Dec 9, 2025	19.80	20.04	19.68	19.79	19.79	-0.40%	3,643,400
Dec 8, 2025	19.59	19.87	19.47	19.87	19.87	1.69%	4,255,700
Dec 5, 2025	19.26	19.58	19.17	19.54	19.54	1.45%	3,794,400
Dec 4, 2025	19.50	19.50	19.06	19.26	19.26	-0.16%	4,114,175
Dec 3, 2025	19.61	19.68	19.22	19.29	19.29	-1.48%	3,932,200
Dec 2, 2025	20.00	20.21	19.57	19.58	19.58	-1.61%	5,931,475
Dec 1, 2025	19.76	20.00	19.63	19.90	19.90	1.38%	4,824,555
Nov 28, 2025	19.31	19.68	19.27	19.63	19.63	1.66%	4,819,470
Nov 27, 2025	19.03	19.54	19.03	19.31	19.31	1.47%	4,447,795
Nov 26, 2025	19.24	19.37	19.00	19.03	19.03	-0.99%	4,240,200
Nov 25, 2025	19.02	19.46	19.02	19.22	19.22	1.26%	3,906,690
Nov 24, 2025	18.76	19.08	18.65	18.98	18.98	1.55%	3,837,200
Nov 21, 2025	19.18	19.37	18.52	18.69	18.69	-3.56%	6,405,700
Nov 20, 2025	19.62	19.70	19.30	19.38	19.38	-0.62%	3,500,200
Nov 19, 2025	19.95	20.05	19.30	19.50	19.50	-2.30%	5,689,640
Nov 18, 2025	20.19	20.29	19.89	19.96	19.96	-1.72%	4,298,610
Nov 17, 2025	20.29	20.35	20.16	20.31	20.31	0.15%	3,255,700
Nov 14, 2025	20.68	20.68	20.28	20.28	20.28	-2.59%	5,526,190
Nov 13, 2025	20.56	21.17	20.38	20.82	20.82	1.22%	6,055,335
Nov 12, 2025	21.19	21.19	20.38	20.57	20.57	-3.06%	7,578,131
Nov 11, 2025	21.24	21.56	21.02	21.22	21.22	0.24%	5,978,690