SHE:002383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.80	12.21	11.73	12.20	12.20	3.92%	46,512,067
Jan 22, 2026	11.46	11.77	11.45	11.74	11.74	2.35%	31,825,190
Jan 21, 2026	11.42	11.60	11.41	11.47	11.47	-0.52%	28,980,160
Jan 20, 2026	12.25	12.31	11.41	11.53	11.53	-5.72%	55,617,860
Jan 19, 2026	11.95	12.32	11.80	12.23	12.23	1.24%	34,958,370
Jan 16, 2026	12.57	12.65	12.00	12.08	12.08	-2.42%	42,211,430
Jan 15, 2026	12.74	12.80	12.12	12.38	12.38	-4.33%	61,798,050
Jan 14, 2026	13.36	13.74	12.65	12.94	12.94	-5.20%	92,028,970
Jan 13, 2026	14.68	14.78	13.65	13.65	13.65	-10.02%	75,844,060
Jan 12, 2026	14.94	15.47	14.51	15.17	15.17	4.62%	113,625,600
Jan 9, 2026	14.20	14.95	13.89	14.50	14.50	0.21%	121,830,400
Jan 8, 2026	13.88	14.75	13.52	14.47	14.47	2.48%	144,105,500
Jan 7, 2026	14.09	14.76	13.89	14.12	14.12	5.22%	192,748,400
Jan 6, 2026	12.00	13.42	11.89	13.42	13.42	10.00%	48,242,220
Jan 5, 2026	12.84	12.99	11.92	12.20	12.20	-3.10%	98,197,130
Dec 31, 2025	13.14	13.14	12.29	12.59	12.59	-5.12%	126,990,243
Dec 30, 2025	11.60	13.27	11.41	13.27	13.27	10.03%	120,401,100
Dec 29, 2025	11.58	12.70	11.58	12.06	12.06	1.86%	113,977,900
Dec 26, 2025	11.83	12.45	11.69	11.84	11.84	0.85%	135,489,500
Dec 25, 2025	11.90	12.45	11.55	11.74	11.74	3.25%	177,696,400
Dec 24, 2025	10.26	11.37	10.20	11.37	11.37	9.96%	44,003,770
Dec 23, 2025	10.83	10.88	10.24	10.34	10.34	-5.22%	65,021,260
Dec 22, 2025	10.76	11.48	10.60	10.91	10.91	3.71%	82,741,040
Dec 19, 2025	10.39	10.67	10.39	10.52	10.52	0.29%	49,314,180
Dec 18, 2025	10.42	10.67	10.30	10.49	10.49	-0.10%	61,012,188
Dec 17, 2025	10.32	10.82	10.20	10.50	10.50	-1.13%	90,866,480
Dec 16, 2025	10.10	10.90	9.72	10.62	10.62	7.16%	121,727,700
Dec 15, 2025	9.76	10.05	9.62	9.91	9.91	0.51%	25,497,084
Dec 12, 2025	9.93	10.09	9.81	9.86	9.86	-1.10%	27,973,570
Dec 11, 2025	10.06	10.15	9.91	9.97	9.97	-0.89%	25,996,178
Dec 10, 2025	9.89	10.24	9.82	10.06	10.06	0.80%	31,962,641
Dec 9, 2025	9.85	10.10	9.85	9.98	9.98	-	26,110,836
Dec 8, 2025	9.99	10.19	9.92	9.98	9.98	-0.20%	39,641,080
Dec 5, 2025	9.81	10.03	9.76	10.00	10.00	1.32%	41,775,960
Dec 4, 2025	9.47	10.46	9.47	9.87	9.87	3.68%	47,853,860
Dec 3, 2025	9.72	9.75	9.46	9.52	9.52	-2.66%	20,377,010
Dec 2, 2025	9.68	9.86	9.58	9.78	9.78	0.20%	20,603,250
Dec 1, 2025	9.66	9.83	9.66	9.76	9.76	1.67%	25,054,670
Nov 28, 2025	9.48	9.62	9.45	9.60	9.60	1.69%	21,237,230
Nov 27, 2025	9.39	9.50	9.29	9.44	9.44	0.32%	12,664,370
Nov 26, 2025	9.57	9.63	9.40	9.41	9.41	-1.26%	15,546,244
Nov 25, 2025	9.46	9.61	9.42	9.53	9.53	0.42%	22,156,374
Nov 24, 2025	9.06	9.51	9.05	9.49	9.49	5.56%	27,095,480
Nov 21, 2025	9.20	9.44	8.95	8.99	8.99	-3.33%	17,558,310
Nov 20, 2025	9.26	9.38	9.13	9.30	9.30	0.43%	10,261,100
Nov 19, 2025	9.24	9.34	9.14	9.26	9.26	-0.54%	11,036,160
Nov 18, 2025	9.41	9.41	9.16	9.31	9.31	-1.27%	15,749,300
Nov 17, 2025	9.50	9.58	9.42	9.43	9.43	-0.21%	17,881,280
Nov 14, 2025	9.33	9.57	9.31	9.45	9.45	-	13,472,670
Nov 13, 2025	9.36	9.52	9.35	9.45	9.45	0.64%	11,408,440