SHE:002445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.70	2.72	2.68	2.69	2.69	-0.74%	59,452,680
Jan 20, 2026	2.69	2.73	2.67	2.71	2.71	0.74%	70,774,000
Jan 19, 2026	2.63	2.69	2.61	2.69	2.69	1.51%	63,008,860
Jan 16, 2026	2.69	2.70	2.63	2.65	2.65	-1.49%	74,978,471
Jan 15, 2026	2.71	2.72	2.66	2.69	2.69	-1.47%	84,891,460
Jan 14, 2026	2.70	2.82	2.68	2.73	2.73	1.11%	155,276,100
Jan 13, 2026	2.74	2.76	2.69	2.70	2.70	-1.10%	96,417,450
Jan 12, 2026	2.68	2.73	2.67	2.73	2.73	1.87%	98,727,040
Jan 9, 2026	2.69	2.71	2.65	2.68	2.68	-0.37%	78,274,630
Jan 8, 2026	2.61	2.70	2.60	2.69	2.69	2.67%	87,788,790
Jan 7, 2026	2.66	2.67	2.61	2.62	2.62	-1.13%	60,321,570
Jan 6, 2026	2.60	2.66	2.60	2.65	2.65	1.53%	80,158,800
Jan 5, 2026	2.60	2.62	2.58	2.61	2.61	0.38%	54,742,670
Dec 31, 2025	2.61	2.64	2.56	2.60	2.60	-0.38%	52,560,940
Dec 30, 2025	2.62	2.64	2.59	2.61	2.61	-0.76%	66,745,170
Dec 29, 2025	2.66	2.71	2.63	2.63	2.63	-1.50%	75,255,960
Dec 26, 2025	2.63	2.69	2.61	2.67	2.67	1.14%	79,134,100
Dec 25, 2025	2.63	2.65	2.59	2.64	2.64	0.38%	51,613,650
Dec 24, 2025	2.58	2.65	2.57	2.63	2.63	1.54%	50,477,720
Dec 23, 2025	2.66	2.67	2.58	2.59	2.59	-2.63%	66,108,140
Dec 22, 2025	2.63	2.74	2.62	2.66	2.66	1.92%	80,276,410
Dec 19, 2025	2.55	2.63	2.53	2.61	2.61	2.76%	93,590,440
Dec 18, 2025	2.52	2.58	2.51	2.54	2.54	-	71,627,460
Dec 17, 2025	2.59	2.60	2.47	2.54	2.54	-2.31%	128,325,800
Dec 16, 2025	2.74	2.76	2.58	2.60	2.60	-5.11%	156,898,300
Dec 15, 2025	2.71	2.77	2.64	2.74	2.74	-3.52%	172,915,000
Dec 12, 2025	2.87	2.92	2.79	2.84	2.84	-0.35%	209,773,900
Dec 11, 2025	2.77	2.95	2.71	2.85	2.85	2.89%	283,764,500
Dec 10, 2025	2.82	2.91	2.76	2.77	2.77	-1.77%	338,013,500
Dec 9, 2025	2.55	2.82	2.54	2.82	2.82	10.16%	228,666,000
Dec 8, 2025	2.56	2.57	2.54	2.56	2.56	0.39%	30,286,500
Dec 5, 2025	2.50	2.55	2.48	2.55	2.55	2.00%	30,700,350
Dec 4, 2025	2.52	2.53	2.48	2.50	2.50	-0.79%	36,061,100
Dec 3, 2025	2.55	2.56	2.51	2.52	2.52	-1.18%	33,363,820
Dec 2, 2025	2.56	2.57	2.52	2.55	2.55	-0.78%	33,560,320
Dec 1, 2025	2.58	2.60	2.55	2.57	2.57	0.39%	33,233,500
Nov 28, 2025	2.52	2.57	2.50	2.56	2.56	1.59%	41,645,640
Nov 27, 2025	2.55	2.57	2.52	2.52	2.52	-1.18%	33,713,400
Nov 26, 2025	2.54	2.59	2.53	2.55	2.55	-	41,865,560
Nov 25, 2025	2.55	2.59	2.54	2.55	2.55	0.39%	42,885,816
Nov 24, 2025	2.52	2.55	2.49	2.54	2.54	1.60%	39,753,700
Nov 21, 2025	2.60	2.62	2.50	2.50	2.50	-4.58%	65,082,090
Nov 20, 2025	2.65	2.66	2.60	2.62	2.62	-0.76%	61,950,130
Nov 19, 2025	2.66	2.67	2.61	2.64	2.64	-1.12%	55,538,010
Nov 18, 2025	2.72	2.73	2.63	2.67	2.67	-2.20%	83,518,480
Nov 17, 2025	2.70	2.74	2.68	2.73	2.73	1.11%	56,652,360
Nov 14, 2025	2.66	2.72	2.65	2.70	2.70	1.12%	75,659,410
Nov 13, 2025	2.64	2.68	2.63	2.67	2.67	0.75%	58,063,040
Nov 12, 2025	2.66	2.67	2.62	2.65	2.65	-0.38%	57,310,120
Nov 11, 2025	2.62	2.66	2.62	2.66	2.66	1.53%	61,064,260