SHE:002302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	6.21	6.23	6.14	6.18	6.18	-0.64%	9,800,706
Jan 14, 2026	6.26	6.31	6.16	6.22	6.22	-0.64%	17,172,130
Jan 13, 2026	6.28	6.32	6.24	6.26	6.26	-0.63%	12,461,120
Jan 12, 2026	6.26	6.30	6.24	6.30	6.30	0.64%	13,436,940
Jan 9, 2026	6.28	6.30	6.21	6.26	6.26	-0.32%	10,181,230
Jan 8, 2026	6.16	6.30	6.14	6.28	6.28	1.78%	11,535,300
Jan 7, 2026	6.22	6.25	6.16	6.17	6.17	-0.80%	8,754,074
Jan 6, 2026	6.14	6.23	6.10	6.22	6.22	1.30%	10,603,333
Jan 5, 2026	6.15	6.15	6.08	6.14	6.14	0.33%	8,142,523
Dec 31, 2025	6.13	6.16	6.08	6.12	6.12	-0.16%	6,511,048
Dec 30, 2025	6.21	6.21	6.10	6.13	6.13	-1.29%	9,618,800
Dec 29, 2025	6.25	6.28	6.19	6.21	6.21	-0.80%	8,782,072
Dec 26, 2025	6.34	6.36	6.25	6.26	6.26	-1.88%	14,922,153
Dec 25, 2025	6.32	6.42	6.20	6.38	6.38	3.57%	26,198,980
Dec 24, 2025	6.12	6.18	6.10	6.16	6.16	0.65%	5,107,580
Dec 23, 2025	6.15	6.20	6.10	6.12	6.12	-0.33%	6,639,672
Dec 22, 2025	6.11	6.16	6.10	6.14	6.14	0.49%	6,905,280
Dec 19, 2025	6.06	6.14	6.02	6.11	6.11	0.83%	7,819,496
Dec 18, 2025	6.00	6.09	6.00	6.06	6.06	0.33%	5,503,338
Dec 17, 2025	6.02	6.06	5.92	6.04	6.04	0.33%	8,135,512
Dec 16, 2025	6.13	6.13	6.01	6.02	6.02	-1.79%	7,728,012
Dec 15, 2025	6.08	6.17	6.06	6.13	6.13	0.82%	6,868,479
Dec 12, 2025	6.11	6.15	6.07	6.08	6.08	-0.49%	6,474,534
Dec 11, 2025	6.21	6.21	6.09	6.11	6.11	-0.97%	6,934,748
Dec 10, 2025	6.17	6.20	6.12	6.17	6.17	0.16%	7,455,931
Dec 9, 2025	6.29	6.29	6.14	6.16	6.16	-2.07%	15,020,250
Dec 8, 2025	6.40	6.41	6.29	6.29	6.29	-1.72%	13,703,500
Dec 5, 2025	6.32	6.40	6.26	6.40	6.40	1.27%	10,463,910
Dec 4, 2025	6.35	6.37	6.30	6.32	6.32	-0.32%	6,616,100
Dec 3, 2025	6.42	6.46	6.33	6.34	6.34	-1.86%	10,360,930
Dec 2, 2025	6.42	6.47	6.36	6.46	6.46	0.31%	8,907,069
Dec 1, 2025	6.43	6.49	6.40	6.44	6.44	-0.16%	10,650,010
Nov 28, 2025	6.31	6.45	6.27	6.45	6.45	2.06%	16,601,140
Nov 27, 2025	6.46	6.50	6.31	6.32	6.32	-3.51%	22,391,988
Nov 26, 2025	6.55	6.75	6.49	6.55	6.55	1.24%	25,041,625
Nov 25, 2025	6.48	6.53	6.39	6.47	6.47	-0.46%	13,249,140
Nov 24, 2025	6.43	6.65	6.42	6.50	6.50	1.25%	17,031,570
Nov 21, 2025	6.50	6.68	6.38	6.42	6.42	-1.38%	26,123,510
Nov 20, 2025	6.50	6.58	6.49	6.51	6.51	0.62%	8,976,280
Nov 19, 2025	6.56	6.61	6.43	6.47	6.47	-1.52%	11,655,330
Nov 18, 2025	6.77	6.78	6.55	6.57	6.57	-2.95%	15,245,900
Nov 17, 2025	6.75	6.81	6.69	6.77	6.77	0.15%	8,473,510
Nov 14, 2025	6.80	6.83	6.76	6.76	6.76	-0.73%	11,484,700
Nov 13, 2025	6.72	6.82	6.67	6.81	6.81	1.04%	10,174,270
Nov 12, 2025	6.80	6.83	6.71	6.74	6.74	-1.32%	10,333,500
Nov 11, 2025	6.78	6.85	6.76	6.83	6.83	0.44%	14,243,280
Nov 10, 2025	6.83	6.85	6.73	6.80	6.80	-	14,849,300
Nov 7, 2025	6.63	6.87	6.62	6.80	6.80	2.56%	26,035,770
Nov 6, 2025	6.73	6.75	6.62	6.63	6.63	-1.63%	14,603,530
Nov 5, 2025	6.70	6.81	6.66	6.74	6.74	-0.59%	19,580,900