SHE:002153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	9.59	10.13	9.43	10.03	10.03	2.98%	47,484,600
Nov 14, 2025	10.00	10.05	9.66	9.74	9.74	-3.56%	56,996,500
Nov 13, 2025	9.20	10.10	9.16	10.10	10.10	10.02%	26,789,100
Nov 12, 2025	9.28	9.29	9.11	9.18	9.18	-1.40%	12,005,030
Nov 11, 2025	9.36	9.38	9.26	9.31	9.31	-0.53%	10,632,940
Nov 10, 2025	9.30	9.39	9.29	9.36	9.36	0.54%	8,636,277
Nov 7, 2025	9.37	9.42	9.30	9.31	9.31	-1.06%	11,318,440
Nov 6, 2025	9.54	9.54	9.36	9.41	9.41	-1.47%	14,183,770
Nov 5, 2025	9.51	9.59	9.33	9.55	9.55	-0.83%	16,031,310
Nov 4, 2025	9.85	9.88	9.50	9.63	9.63	-3.02%	22,396,820
Nov 3, 2025	9.95	9.96	9.76	9.93	9.93	0.61%	12,818,050
Oct 31, 2025	9.68	9.95	9.61	9.87	9.87	1.96%	17,666,000
Oct 30, 2025	9.90	9.90	9.68	9.68	9.68	-2.32%	17,711,550
Oct 29, 2025	9.89	9.94	9.77	9.91	9.91	-0.60%	13,471,470
Oct 28, 2025	9.87	10.05	9.82	9.97	9.97	0.61%	11,927,370
Oct 27, 2025	10.01	10.07	9.81	9.91	9.91	-0.80%	13,780,380