SHE:002052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.92	12.09	11.61	11.82	11.82	-1.34%	13,610,240
Jan 29, 2026	12.20	12.21	11.97	11.98	11.98	-2.12%	15,017,100
Jan 28, 2026	12.36	12.41	12.20	12.24	12.24	-0.89%	12,904,300
Jan 27, 2026	12.42	12.50	12.00	12.35	12.35	-0.88%	14,835,000
Jan 26, 2026	12.80	12.88	12.42	12.46	12.46	-2.88%	22,007,600
Jan 23, 2026	13.09	13.09	12.76	12.83	12.83	-1.84%	23,471,300
Jan 22, 2026	12.54	13.19	12.36	13.07	13.07	4.90%	33,953,250
Jan 21, 2026	12.43	12.58	12.21	12.46	12.46	-0.48%	13,169,900
Jan 20, 2026	12.91	12.97	12.51	12.52	12.52	-3.17%	19,183,100
Jan 19, 2026	12.70	13.08	12.69	12.93	12.93	0.94%	15,684,400
Jan 16, 2026	12.60	12.94	12.50	12.81	12.81	2.07%	21,247,500
Jan 15, 2026	12.78	12.78	12.48	12.55	12.55	-2.03%	19,381,100
Jan 14, 2026	12.85	13.16	12.69	12.81	12.81	-0.62%	30,626,530
Jan 13, 2026	13.23	13.46	12.87	12.89	12.89	-2.72%	34,236,850
Jan 12, 2026	13.57	13.71	13.17	13.25	13.25	-2.29%	43,963,800
Jan 9, 2026	12.79	13.99	12.75	13.56	13.56	5.53%	52,709,570
Jan 8, 2026	13.22	13.40	12.76	12.85	12.85	-3.09%	34,042,150
Jan 7, 2026	13.05	13.27	12.85	13.26	13.26	-	24,673,300
Jan 6, 2026	12.91	13.35	12.84	13.26	13.26	2.24%	23,128,800
Jan 5, 2026	12.78	13.09	12.70	12.97	12.97	1.73%	19,725,050
Dec 31, 2025	13.10	13.16	12.56	12.75	12.75	-2.37%	21,625,500
Dec 30, 2025	13.19	13.25	12.88	13.06	13.06	-1.80%	32,479,600
Dec 29, 2025	12.32	13.55	12.27	13.30	13.30	7.95%	69,301,950
Dec 26, 2025	12.55	12.56	12.28	12.32	12.32	-1.52%	16,848,580
Dec 25, 2025	12.79	12.86	12.48	12.51	12.51	-1.88%	19,324,330
Dec 24, 2025	12.51	13.00	12.41	12.75	12.75	1.84%	31,613,380
Dec 23, 2025	12.20	12.77	12.15	12.52	12.52	1.71%	27,192,200
Dec 22, 2025	12.15	12.35	12.11	12.31	12.31	1.74%	15,216,260
Dec 19, 2025	12.07	12.28	11.90	12.10	12.10	0.58%	15,272,800
Dec 18, 2025	12.07	12.35	11.93	12.03	12.03	-1.07%	13,328,300
Dec 17, 2025	12.05	12.29	11.92	12.16	12.16	0.16%	14,105,100
Dec 16, 2025	12.52	12.70	12.06	12.14	12.14	-3.65%	14,878,700
Dec 15, 2025	12.41	12.88	12.36	12.60	12.60	1.45%	15,552,940
Dec 12, 2025	12.32	12.59	12.22	12.42	12.42	0.24%	11,290,901
Dec 11, 2025	12.75	12.82	12.34	12.39	12.39	-2.67%	13,030,200
Dec 10, 2025	12.74	12.91	12.48	12.73	12.73	-0.31%	12,094,900
Dec 9, 2025	12.77	13.14	12.66	12.77	12.77	-	14,486,500
Dec 8, 2025	12.69	13.11	12.65	12.77	12.77	1.43%	20,429,600
Dec 5, 2025	12.15	12.74	11.92	12.59	12.59	3.20%	22,745,000
Dec 4, 2025	12.53	12.60	12.12	12.20	12.20	-2.63%	14,475,900
Dec 3, 2025	12.59	12.83	12.42	12.53	12.53	-1.34%	13,777,100
Dec 2, 2025	12.68	13.08	12.40	12.70	12.70	0.24%	17,961,300
Dec 1, 2025	12.78	12.83	12.53	12.67	12.67	-0.86%	11,563,600
Nov 28, 2025	12.58	12.78	12.44	12.78	12.78	1.27%	10,689,100
Nov 27, 2025	12.72	12.99	12.62	12.62	12.62	-1.56%	14,386,100
Nov 26, 2025	12.40	13.26	12.39	12.82	12.82	2.64%	28,787,100
Nov 25, 2025	12.29	12.81	12.28	12.49	12.49	2.38%	23,562,790
Nov 24, 2025	12.69	12.87	11.90	12.20	12.20	-3.94%	37,479,958
Nov 21, 2025	13.12	13.36	12.63	12.70	12.70	-3.35%	19,894,490
Nov 20, 2025	13.22	13.37	13.07	13.14	13.14	-0.45%	10,035,100