SHE:002252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	6.37	6.56	6.35	6.53	6.53	3.00%	117,792,940
Jan 23, 2026	6.31	6.42	6.31	6.34	6.34	0.48%	55,055,397
Jan 22, 2026	6.31	6.35	6.30	6.31	6.31	0.16%	32,264,520
Jan 21, 2026	6.33	6.35	6.29	6.30	6.30	-0.79%	36,783,800
Jan 20, 2026	6.32	6.36	6.31	6.35	6.35	0.47%	34,342,860
Jan 19, 2026	6.29	6.34	6.28	6.32	6.32	0.32%	30,010,570
Jan 16, 2026	6.40	6.41	6.28	6.30	6.30	-1.41%	48,545,350
Jan 15, 2026	6.43	6.48	6.38	6.39	6.39	-0.93%	37,346,570
Jan 14, 2026	6.51	6.56	6.43	6.45	6.45	-0.92%	53,295,310
Jan 13, 2026	6.54	6.57	6.49	6.51	6.51	-0.15%	46,983,930
Jan 12, 2026	6.47	6.53	6.46	6.52	6.52	0.77%	40,657,430
Jan 9, 2026	6.45	6.47	6.43	6.47	6.47	0.47%	31,339,790
Jan 8, 2026	6.41	6.46	6.40	6.44	6.44	0.63%	26,049,670
Jan 7, 2026	6.44	6.45	6.40	6.40	6.40	-0.62%	23,180,360
Jan 6, 2026	6.41	6.44	6.40	6.44	6.44	0.47%	30,975,600
Jan 5, 2026	6.34	6.42	6.33	6.41	6.41	1.10%	30,317,010
Dec 31, 2025	6.36	6.37	6.33	6.34	6.34	-0.31%	17,129,620
Dec 30, 2025	6.37	6.38	6.35	6.36	6.36	-0.47%	16,106,080
Dec 29, 2025	6.44	6.45	6.38	6.39	6.39	-0.78%	21,686,200
Dec 26, 2025	6.45	6.48	6.43	6.44	6.44	-0.16%	17,893,680
Dec 25, 2025	6.45	6.46	6.42	6.45	6.45	-0.15%	18,869,929
Dec 24, 2025	6.34	6.49	6.32	6.46	6.46	1.89%	40,642,086
Dec 23, 2025	6.41	6.42	6.33	6.34	6.34	-1.09%	21,703,770
Dec 22, 2025	6.42	6.43	6.40	6.41	6.41	-	21,456,250
Dec 19, 2025	6.39	6.42	6.37	6.41	6.41	0.31%	24,305,210
Dec 18, 2025	6.33	6.42	6.32	6.39	6.39	0.47%	25,876,140
Dec 17, 2025	6.35	6.38	6.28	6.36	6.36	-0.47%	26,496,010
Dec 16, 2025	6.34	6.39	6.23	6.39	6.39	0.79%	40,424,840
Dec 15, 2025	6.42	6.43	6.34	6.34	6.34	-1.55%	34,477,400
Dec 12, 2025	6.43	6.44	6.40	6.44	6.44	0.16%	34,442,535
Dec 11, 2025	6.48	6.49	6.42	6.43	6.43	-0.77%	21,290,660
Dec 10, 2025	6.53	6.54	6.45	6.48	6.48	-0.92%	29,495,900
Dec 9, 2025	6.62	6.62	6.53	6.54	6.54	-1.21%	29,539,520
Dec 8, 2025	6.63	6.64	6.61	6.62	6.62	-0.15%	19,383,420
Dec 5, 2025	6.60	6.63	6.56	6.63	6.63	0.30%	27,393,480
Dec 4, 2025	6.63	6.63	6.58	6.61	6.61	-0.30%	18,493,980
Dec 3, 2025	6.62	6.65	6.60	6.63	6.63	0.30%	21,131,570
Dec 2, 2025	6.65	6.65	6.60	6.61	6.61	-0.60%	17,873,500
Dec 1, 2025	6.62	6.65	6.60	6.65	6.65	0.30%	20,958,340
Nov 28, 2025	6.60	6.63	6.58	6.63	6.63	0.45%	14,944,510
Nov 27, 2025	6.62	6.64	6.59	6.60	6.60	-0.30%	17,747,460
Nov 26, 2025	6.62	6.66	6.61	6.62	6.62	-	22,393,460
Nov 25, 2025	6.61	6.66	6.61	6.62	6.62	-0.15%	25,088,660
Nov 24, 2025	6.60	6.63	6.59	6.63	6.63	0.30%	31,558,060
Nov 21, 2025	6.67	6.69	6.58	6.61	6.61	-1.20%	47,898,533
Nov 20, 2025	6.71	6.75	6.68	6.69	6.69	-0.15%	29,101,000
Nov 19, 2025	6.71	6.73	6.67	6.70	6.70	-0.30%	28,377,090
Nov 18, 2025	6.80	6.82	6.70	6.72	6.72	-1.47%	37,673,780
Nov 17, 2025	6.85	6.86	6.79	6.82	6.82	-0.73%	35,938,420
Nov 14, 2025	6.90	6.94	6.86	6.87	6.87	-0.43%	37,917,640