SHE:002052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.67	12.49	11.67	12.15	-	0.58%	26,275,618
Mar 19, 2026	11.88	12.22	11.80	12.08	12.08	0.58%	17,335,100
Mar 18, 2026	11.72	12.08	11.65	12.01	12.01	1.95%	12,715,700
Mar 17, 2026	11.88	12.05	11.75	11.78	11.78	-1.09%	10,487,290
Mar 16, 2026	11.83	11.93	11.59	11.91	11.91	0.68%	10,005,400
Mar 13, 2026	11.67	12.08	11.53	11.83	11.83	0.77%	13,180,600
Mar 12, 2026	12.00	12.04	11.67	11.74	11.74	-2.98%	14,600,300
Mar 11, 2026	11.73	12.52	11.73	12.10	12.10	3.15%	24,261,650
Mar 10, 2026	11.65	11.81	11.65	11.73	11.73	1.91%	10,191,350
Mar 9, 2026	11.61	11.66	11.23	11.51	11.51	-2.54%	15,055,200
Mar 6, 2026	11.65	11.95	11.57	11.81	11.81	0.77%	8,816,400
Mar 5, 2026	11.76	11.99	11.66	11.72	11.72	1.65%	13,022,900
Mar 4, 2026	11.48	11.69	11.39	11.53	11.53	-0.52%	10,995,400
Mar 3, 2026	12.07	12.21	11.56	11.59	11.59	-3.90%	16,503,050
Mar 2, 2026	12.32	12.38	11.96	12.06	12.06	-3.21%	17,604,159
Feb 27, 2026	12.40	12.49	12.27	12.46	12.46	0.48%	11,925,900
Feb 26, 2026	12.51	12.57	12.18	12.40	12.40	-1.35%	16,372,676
Feb 25, 2026	12.10	12.62	11.98	12.57	12.57	3.97%	26,300,880
Feb 24, 2026	11.76	12.24	11.59	12.09	12.09	4.86%	21,191,660
Feb 13, 2026	11.60	11.71	11.51	11.53	11.53	-1.03%	7,810,303
Feb 12, 2026	11.81	11.91	11.64	11.65	11.65	-1.27%	12,861,960
Feb 11, 2026	11.93	12.16	11.80	11.80	11.80	-0.84%	12,599,760
Feb 10, 2026	11.78	12.17	11.65	11.90	11.90	1.02%	19,431,220
Feb 9, 2026	11.54	12.08	11.41	11.78	11.78	3.97%	25,767,460
Feb 6, 2026	11.10	11.43	11.10	11.33	11.33	0.98%	12,280,100
Feb 5, 2026	11.27	11.40	11.13	11.22	11.22	-1.23%	12,252,101
Feb 4, 2026	11.35	11.44	11.24	11.36	11.36	-0.79%	11,685,500
Feb 3, 2026	11.39	11.48	11.12	11.45	11.45	0.97%	19,474,300
Feb 2, 2026	11.73	11.86	11.34	11.34	11.34	-4.06%	21,408,702
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