SHE:002153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.41	13.64	13.08	13.09	13.09	-1.95%	77,533,140
Jan 27, 2026	13.30	13.66	12.74	13.35	13.35	0.45%	82,730,560
Jan 26, 2026	13.68	13.94	12.96	13.29	13.29	-2.21%	73,142,410
Jan 23, 2026	13.94	14.38	13.37	13.59	13.59	-0.51%	103,255,302
Jan 22, 2026	13.68	14.00	13.52	13.66	13.66	-1.87%	62,746,930
Jan 21, 2026	14.50	14.99	13.89	13.92	13.92	-3.73%	83,619,670
Jan 20, 2026	16.00	16.57	14.18	14.46	14.46	-8.25%	139,411,500
Jan 19, 2026	15.08	16.78	15.01	15.76	15.76	2.14%	138,283,700
Jan 16, 2026	14.63	15.98	14.63	15.43	15.43	-4.40%	198,563,031
Jan 15, 2026	16.14	16.14	15.81	16.14	16.14	10.02%	71,104,720
Jan 14, 2026	14.67	14.67	14.67	14.67	14.67	9.97%	17,211,630
Jan 13, 2026	13.20	13.99	12.78	13.34	13.34	3.25%	124,778,400
Jan 12, 2026	12.22	13.19	12.01	12.92	12.92	7.76%	131,263,434
Jan 9, 2026	11.25	12.02	11.19	11.99	11.99	5.73%	76,761,150
Jan 8, 2026	11.11	11.75	10.98	11.34	11.34	2.16%	58,025,500
Jan 7, 2026	11.30	11.32	11.06	11.10	11.10	-2.12%	42,054,360
Jan 6, 2026	11.25	11.41	11.16	11.34	11.34	0.18%	55,246,560
Jan 5, 2026	10.84	11.34	10.80	11.32	11.32	4.52%	74,131,360
Dec 31, 2025	10.55	11.23	10.51	10.83	10.83	2.56%	70,888,520
Dec 30, 2025	10.45	10.75	10.45	10.56	10.56	1.34%	42,615,545
Dec 29, 2025	10.41	10.55	10.35	10.42	10.42	-0.48%	20,544,560
Dec 26, 2025	10.43	10.56	10.29	10.47	10.47	0.19%	23,226,330
Dec 25, 2025	10.30	10.49	10.29	10.45	10.45	1.06%	21,405,050
Dec 24, 2025	10.13	10.38	10.12	10.34	10.34	1.08%	21,624,650
Dec 23, 2025	10.37	10.46	10.16	10.23	10.23	-2.29%	29,176,830
Dec 22, 2025	10.34	10.75	10.26	10.47	10.47	1.45%	45,569,750
Dec 19, 2025	10.30	10.39	10.17	10.32	10.32	0.39%	22,961,240
Dec 18, 2025	10.11	10.48	10.05	10.28	10.28	0.69%	30,036,440
Dec 17, 2025	10.15	10.26	9.96	10.21	10.21	1.29%	26,694,500
Dec 16, 2025	10.31	10.39	10.04	10.08	10.08	-2.61%	29,283,530
Dec 15, 2025	10.50	10.57	10.32	10.35	10.35	-2.54%	30,563,590
Dec 12, 2025	10.81	10.93	10.50	10.62	10.62	-1.76%	44,714,930
Dec 11, 2025	11.07	11.33	10.75	10.81	10.81	-1.19%	57,883,480
Dec 10, 2025	10.88	11.07	10.82	10.94	10.94	0.83%	34,379,500
Dec 9, 2025	11.11	11.25	10.84	10.85	10.85	-2.78%	45,332,610
Dec 8, 2025	10.91	11.24	10.87	11.16	11.16	1.73%	61,491,900
Dec 5, 2025	10.83	10.98	10.68	10.97	10.97	1.29%	46,324,820
Dec 4, 2025	10.98	11.14	10.80	10.83	10.83	-1.72%	52,686,680
Dec 3, 2025	11.54	11.56	10.98	11.02	11.02	-3.92%	67,141,610
Dec 2, 2025	11.88	11.90	11.31	11.47	11.47	-4.34%	81,188,630
Dec 1, 2025	11.99	12.29	11.81	11.99	11.99	-0.91%	86,266,530
Nov 28, 2025	11.94	12.50	11.81	12.10	12.10	-0.66%	127,661,000
Nov 27, 2025	12.83	12.83	12.18	12.18	12.18	-9.98%	113,863,800
Nov 26, 2025	12.16	13.53	12.16	13.53	13.53	10.00%	118,380,100
Nov 25, 2025	12.01	12.58	11.93	12.30	12.30	7.52%	210,017,400
Nov 24, 2025	10.61	11.44	10.33	11.44	11.44	10.00%	61,536,030
Nov 21, 2025	10.51	10.75	10.17	10.40	10.40	-3.08%	70,552,430
Nov 20, 2025	11.21	11.24	10.51	10.73	10.73	-4.62%	89,828,130
Nov 19, 2025	11.41	11.99	11.03	11.25	11.25	1.99%	151,914,400
Nov 18, 2025	10.10	11.03	10.10	11.03	11.03	9.97%	68,764,000