SHE:002372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.59	11.62	11.41	11.61	11.61	0.17%	17,826,169
Jan 22, 2026	11.28	11.78	11.22	11.59	11.59	3.11%	25,012,170
Jan 21, 2026	11.25	11.38	11.18	11.24	11.24	-0.97%	18,164,230
Jan 20, 2026	10.79	11.38	10.70	11.35	11.35	5.48%	42,558,260
Jan 19, 2026	10.68	10.89	10.63	10.76	10.76	0.56%	14,102,560
Jan 16, 2026	10.84	10.85	10.56	10.70	10.70	-0.93%	16,693,660
Jan 15, 2026	10.85	10.86	10.68	10.80	10.80	-1.37%	24,147,810
Jan 14, 2026	10.47	10.98	10.38	10.95	10.95	4.58%	35,232,260
Jan 13, 2026	10.43	10.62	10.36	10.47	10.47	0.29%	15,607,850
Jan 12, 2026	10.44	10.45	10.35	10.44	10.44	0.10%	10,647,190
Jan 9, 2026	10.56	10.57	10.39	10.43	10.43	-1.23%	13,001,820
Jan 8, 2026	10.42	10.60	10.28	10.56	10.56	1.34%	13,915,000
Jan 7, 2026	10.65	10.69	10.41	10.42	10.42	-2.16%	18,636,460
Jan 6, 2026	10.70	10.75	10.60	10.65	10.65	-0.37%	11,517,660
Jan 5, 2026	10.48	10.71	10.43	10.69	10.69	2.49%	14,907,010
Dec 31, 2025	10.50	10.56	10.42	10.43	10.43	-0.67%	7,511,992
Dec 30, 2025	10.60	10.65	10.47	10.50	10.50	-1.41%	9,298,550
Dec 29, 2025	10.75	10.78	10.60	10.65	10.65	-1.11%	11,839,350
Dec 26, 2025	10.90	10.92	10.76	10.77	10.77	-1.37%	7,635,218
Dec 25, 2025	10.69	10.92	10.64	10.92	10.92	2.06%	12,331,780
Dec 24, 2025	10.59	10.72	10.55	10.70	10.70	0.94%	5,998,700
Dec 23, 2025	10.68	10.69	10.59	10.60	10.60	-0.93%	8,362,268
Dec 22, 2025	10.74	10.78	10.64	10.70	10.70	-0.56%	11,156,940
Dec 19, 2025	10.83	10.83	10.61	10.76	10.76	0.19%	14,759,200
Dec 18, 2025	10.68	10.85	10.65	10.74	10.74	0.09%	11,699,620
Dec 17, 2025	10.66	10.76	10.59	10.73	10.73	0.37%	16,318,910
Dec 16, 2025	10.26	10.77	10.26	10.69	10.69	4.09%	23,826,378
Dec 15, 2025	10.19	10.33	10.04	10.27	10.27	0.10%	10,326,405
Dec 12, 2025	10.26	10.30	10.15	10.26	10.26	-	13,539,660
Dec 11, 2025	10.41	10.45	10.23	10.26	10.26	-1.44%	6,062,655
Dec 10, 2025	10.28	10.47	10.23	10.41	10.41	1.26%	7,640,826
Dec 9, 2025	10.48	10.48	10.26	10.28	10.28	-1.53%	9,696,114
Dec 8, 2025	10.48	10.54	10.34	10.44	10.44	-0.38%	9,869,609
Dec 5, 2025	10.62	10.63	10.38	10.48	10.48	-1.04%	9,801,116
Dec 4, 2025	10.71	10.77	10.55	10.59	10.59	-1.30%	8,501,307
Dec 3, 2025	10.65	10.79	10.62	10.73	10.73	0.56%	12,923,000
Dec 2, 2025	10.42	10.77	10.40	10.67	10.67	2.11%	17,701,370
Dec 1, 2025	10.22	10.63	10.20	10.45	10.45	2.25%	16,671,150
Nov 28, 2025	10.41	10.45	10.13	10.22	10.22	-2.29%	12,257,100
Nov 27, 2025	10.39	10.53	10.26	10.46	10.46	0.67%	9,112,898
Nov 26, 2025	10.57	10.67	10.35	10.39	10.39	-1.70%	12,273,840
Nov 25, 2025	10.66	10.66	10.50	10.57	10.57	-0.75%	11,308,660
Nov 24, 2025	10.58	10.84	10.57	10.65	10.65	0.85%	12,309,040
Nov 21, 2025	10.77	10.87	10.53	10.56	10.56	-2.58%	17,999,700
Nov 20, 2025	10.74	10.99	10.64	10.84	10.84	0.93%	13,518,060
Nov 19, 2025	10.75	10.79	10.61	10.74	10.74	0.09%	9,194,812
Nov 18, 2025	10.66	10.92	10.64	10.73	10.73	0.37%	19,387,720
Nov 17, 2025	10.62	10.77	10.50	10.69	10.69	0.66%	12,143,550
Nov 14, 2025	10.61	10.78	10.60	10.62	10.62	-0.28%	11,495,930
Nov 13, 2025	10.54	10.84	10.48	10.65	10.65	1.33%	17,077,200