SHE:002153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.67	12.67	11.71	11.85	-	0.59%	26,322,597
Feb 26, 2026	11.89	11.94	11.75	11.78	11.78	-1.17%	24,834,090
Feb 25, 2026	11.85	11.94	11.73	11.92	11.92	1.02%	33,109,100
Feb 24, 2026	12.52	12.52	11.79	11.80	11.80	-5.60%	57,688,770
Feb 13, 2026	12.67	12.92	12.46	12.50	12.50	-1.73%	35,045,811
Feb 12, 2026	12.80	12.92	12.68	12.72	12.72	-0.93%	39,002,590
Feb 11, 2026	12.99	13.20	12.74	12.84	12.84	-1.23%	47,774,750
Feb 10, 2026	12.76	13.25	12.38	13.00	13.00	2.77%	88,017,180
Feb 9, 2026	13.02	13.11	12.40	12.65	12.65	-1.63%	88,475,140
Feb 6, 2026	13.30	13.49	12.10	12.86	12.86	-4.24%	120,654,300
Feb 5, 2026	12.97	13.58	12.82	13.43	13.43	3.23%	91,257,520
Feb 4, 2026	13.29	13.40	12.70	13.01	13.01	-2.69%	59,483,440
Feb 3, 2026	13.04	13.45	12.99	13.37	13.37	4.45%	70,947,670
Feb 2, 2026	12.65	13.60	12.48	12.80	12.80	-	76,863,840
Jan 30, 2026	13.01	13.30	12.58	12.80	12.80	-3.03%	56,996,830
Jan 29, 2026	12.91	13.86	12.80	13.20	13.20	0.84%	92,002,420
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