SHE:002357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.22	13.20	12.08	13.04	13.04	6.71%	18,220,593
Jan 29, 2026	12.56	12.56	12.18	12.22	12.22	-2.24%	12,766,100
Jan 28, 2026	12.83	12.86	12.38	12.50	12.50	-2.80%	11,974,360
Jan 27, 2026	13.04	13.32	12.45	12.86	12.86	-0.85%	15,090,620
Jan 26, 2026	13.79	13.94	12.70	12.97	12.97	-5.95%	21,999,720
Jan 23, 2026	13.54	13.81	13.00	13.79	13.79	3.92%	20,179,320
Jan 22, 2026	13.09	13.49	12.92	13.27	13.27	1.45%	15,694,120
Jan 21, 2026	12.88	13.60	12.81	13.08	13.08	2.03%	15,920,870
Jan 20, 2026	12.80	12.88	12.48	12.82	12.82	-0.47%	14,220,060
Jan 19, 2026	12.38	12.90	12.28	12.88	12.88	3.87%	19,057,260
Jan 16, 2026	11.66	12.75	11.57	12.40	12.40	6.35%	22,482,470
Jan 15, 2026	11.18	11.88	11.16	11.66	11.66	3.74%	20,371,620
Jan 14, 2026	11.09	11.40	11.03	11.24	11.24	1.81%	12,851,400
Jan 13, 2026	11.09	11.45	10.93	11.04	11.04	-0.18%	14,034,730
Jan 12, 2026	11.18	11.25	10.98	11.06	11.06	-1.25%	12,255,600
Jan 9, 2026	11.06	11.35	10.99	11.20	11.20	1.27%	12,576,560
Jan 8, 2026	10.98	11.33	10.72	11.06	11.06	0.36%	15,106,987
Jan 7, 2026	10.91	11.11	10.87	11.02	10.97	0.92%	9,959,380
Jan 6, 2026	10.75	11.39	10.68	10.92	10.87	2.34%	21,932,640
Jan 5, 2026	10.71	10.95	10.60	10.67	10.62	-0.47%	11,497,900
Dec 31, 2025	10.65	10.89	10.52	10.72	10.67	1.04%	9,667,740
Dec 30, 2025	10.68	10.88	10.59	10.61	10.56	-1.30%	11,455,300
Dec 29, 2025	10.60	10.79	10.25	10.75	10.70	1.42%	16,006,730
Dec 26, 2025	10.05	10.67	10.04	10.60	10.55	5.16%	18,000,490
Dec 25, 2025	9.88	10.13	9.82	10.08	10.03	2.02%	9,330,090
Dec 24, 2025	10.18	10.18	9.84	9.88	9.84	-2.76%	14,311,100
Dec 23, 2025	10.46	10.48	10.11	10.16	10.11	-3.05%	7,085,300
Dec 22, 2025	10.45	10.62	10.36	10.48	10.43	0.67%	6,996,300
Dec 19, 2025	10.20	10.48	10.16	10.41	10.36	2.06%	6,129,500
Dec 18, 2025	10.12	10.33	10.07	10.20	10.15	0.20%	5,479,400
Dec 17, 2025	10.43	10.48	9.92	10.18	10.13	-2.30%	9,594,200
Dec 16, 2025	10.45	10.61	10.26	10.42	10.37	0.68%	8,711,300
Dec 15, 2025	10.02	10.43	9.93	10.35	10.30	3.29%	8,318,000
Dec 12, 2025	10.17	10.23	9.98	10.02	9.97	-0.79%	5,900,300
Dec 11, 2025	10.42	10.48	10.08	10.10	10.05	-3.26%	6,552,234
Dec 10, 2025	10.38	10.50	10.35	10.44	10.39	-	4,936,600
Dec 9, 2025	10.57	10.65	10.39	10.44	10.39	-1.23%	6,328,780
Dec 8, 2025	10.58	10.85	10.49	10.57	10.52	-0.09%	8,092,720
Dec 5, 2025	10.65	10.65	10.45	10.58	10.53	-0.19%	5,458,400
Dec 4, 2025	10.73	10.76	10.45	10.60	10.55	-1.12%	5,949,900
Dec 3, 2025	10.89	10.99	10.60	10.72	10.67	-1.29%	8,528,600
Dec 2, 2025	10.64	10.98	10.47	10.86	10.81	1.97%	9,769,747
Dec 1, 2025	10.63	10.96	10.51	10.65	10.60	0.38%	13,458,300
Nov 28, 2025	9.98	10.63	9.93	10.61	10.56	6.10%	15,101,570
Nov 27, 2025	10.10	10.18	9.93	10.00	9.95	-1.09%	6,128,940
Nov 26, 2025	10.01	10.52	9.99	10.11	10.06	1.30%	10,489,300
Nov 25, 2025	9.81	10.11	9.80	9.98	9.93	1.94%	6,186,000
Nov 24, 2025	9.50	9.91	9.50	9.79	9.75	3.49%	11,821,800
Nov 21, 2025	10.03	10.15	9.45	9.46	9.42	-5.68%	11,463,800
Nov 20, 2025	10.13	10.38	10.00	10.03	9.98	-0.20%	10,655,800