SHE:300002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.14	12.76	12.10	12.61	12.61	3.87%	109,963,800
Jan 27, 2026	12.44	12.55	11.99	12.14	12.14	-2.41%	80,554,314
Jan 26, 2026	12.64	12.68	12.15	12.44	12.44	-1.19%	76,932,210
Jan 23, 2026	12.38	12.63	12.31	12.59	12.59	2.03%	63,117,020
Jan 22, 2026	12.31	12.46	12.24	12.34	12.34	0.24%	47,706,470
Jan 21, 2026	12.22	12.46	12.14	12.31	12.31	0.08%	48,392,950
Jan 20, 2026	12.56	12.68	12.21	12.30	12.30	-1.44%	66,281,660
Jan 19, 2026	12.59	12.76	12.42	12.48	12.48	-1.73%	74,519,640
Jan 16, 2026	13.19	13.20	12.54	12.70	12.70	-3.35%	112,606,900
Jan 15, 2026	13.22	13.48	12.88	13.14	13.14	-1.79%	126,349,221
Jan 14, 2026	13.13	13.99	13.09	13.38	13.38	1.75%	214,078,400
Jan 13, 2026	13.50	13.92	12.78	13.15	13.15	-0.98%	221,938,400
Jan 12, 2026	12.50	13.39	12.48	13.28	13.28	7.88%	214,095,800
Jan 9, 2026	11.80	12.34	11.78	12.31	12.31	4.06%	134,909,400
Jan 8, 2026	11.68	11.95	11.60	11.83	11.83	0.94%	68,182,500
Jan 7, 2026	11.74	11.98	11.66	11.72	11.72	-0.51%	69,407,660
Jan 6, 2026	11.79	11.90	11.68	11.78	11.78	-0.59%	84,219,750
Jan 5, 2026	11.58	11.88	11.57	11.85	11.85	2.86%	71,815,330
Dec 31, 2025	11.33	11.62	11.28	11.52	11.52	1.77%	57,824,312
Dec 30, 2025	11.18	11.44	11.15	11.32	11.32	1.07%	41,525,000
Dec 29, 2025	11.36	11.37	11.16	11.20	11.20	-1.50%	37,299,470
Dec 26, 2025	11.39	11.50	11.30	11.37	11.37	0.09%	38,376,860
Dec 25, 2025	11.30	11.41	11.25	11.36	11.36	0.53%	36,367,482
Dec 24, 2025	11.21	11.33	11.10	11.30	11.30	0.89%	34,240,650
Dec 23, 2025	11.28	11.34	11.13	11.20	11.20	-0.71%	33,824,580
Dec 22, 2025	11.34	11.39	11.27	11.28	11.28	-0.27%	31,386,570
Dec 19, 2025	11.19	11.41	11.18	11.31	11.31	1.16%	31,065,000
Dec 18, 2025	11.16	11.43	11.11	11.18	11.18	-0.80%	34,504,157
Dec 17, 2025	10.98	11.32	10.93	11.27	11.27	2.45%	38,401,750
Dec 16, 2025	11.16	11.19	10.95	11.00	11.00	-1.79%	31,784,090
Dec 15, 2025	11.39	11.47	11.17	11.20	11.20	-1.67%	33,210,300
Dec 12, 2025	11.01	11.46	11.01	11.39	11.39	3.26%	61,917,040
Dec 11, 2025	11.26	11.28	11.01	11.03	11.03	-2.04%	26,241,030
Dec 10, 2025	11.10	11.30	10.98	11.26	11.26	1.35%	32,927,860
Dec 9, 2025	11.21	11.30	11.09	11.11	11.11	-1.16%	24,131,860
Dec 8, 2025	11.20	11.34	11.20	11.24	11.24	0.18%	27,611,620
Dec 5, 2025	11.01	11.24	10.95	11.22	11.22	1.72%	26,171,610
Dec 4, 2025	10.98	11.06	10.89	11.03	11.03	0.64%	21,309,300
Dec 3, 2025	11.22	11.31	10.89	10.96	10.96	-2.49%	41,572,910
Dec 2, 2025	11.46	11.46	11.21	11.24	11.24	-2.01%	30,159,570
Dec 1, 2025	11.36	11.52	11.36	11.47	11.47	0.79%	37,157,770
Nov 28, 2025	11.44	11.53	11.32	11.38	11.38	-0.44%	33,847,680
Nov 27, 2025	11.62	11.72	11.40	11.43	11.43	-1.72%	39,769,500
Nov 26, 2025	11.92	11.97	11.62	11.63	11.63	-2.92%	52,574,620
Nov 25, 2025	11.61	12.05	11.59	11.98	11.98	2.74%	73,454,960
Nov 24, 2025	11.23	11.81	11.18	11.66	11.66	4.29%	58,330,970
Nov 21, 2025	11.27	11.39	11.13	11.18	11.18	-1.15%	38,857,043
Nov 20, 2025	11.41	11.45	11.30	11.31	11.31	-0.44%	22,239,570
Nov 19, 2025	11.57	11.58	11.32	11.36	11.36	-1.90%	31,737,700
Nov 18, 2025	11.44	11.65	11.39	11.58	11.58	0.87%	37,678,670