SHE:002451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.33	11.63	11.27	11.52	11.52	1.68%	35,126,412
Jan 22, 2026	11.53	11.81	11.28	11.33	11.33	-3.08%	43,986,680
Jan 21, 2026	12.00	12.15	11.60	11.69	11.69	-5.34%	54,156,200
Jan 20, 2026	12.20	13.00	11.90	12.35	12.35	-0.80%	80,397,160
Jan 19, 2026	11.58	12.48	11.58	12.45	12.45	3.15%	79,161,600
Jan 16, 2026	13.00	13.34	12.06	12.07	12.07	-3.44%	107,836,453
Jan 15, 2026	12.00	12.92	11.20	12.50	12.50	3.56%	110,992,800
Jan 14, 2026	12.34	12.92	11.90	12.07	12.07	-2.27%	140,280,000
Jan 13, 2026	11.22	12.35	10.60	12.35	12.35	9.97%	147,181,600
Jan 12, 2026	11.01	11.40	10.81	11.23	11.23	2.56%	79,265,010
Jan 9, 2026	10.90	11.20	10.73	10.95	10.95	-0.36%	70,505,640
Jan 8, 2026	10.90	11.19	10.80	10.99	10.99	1.01%	71,449,470
Jan 7, 2026	10.66	11.08	10.55	10.88	10.88	2.16%	76,765,790
Jan 6, 2026	10.55	10.82	10.48	10.65	10.65	1.62%	42,337,773
Jan 5, 2026	10.14	10.77	10.14	10.48	10.48	3.46%	47,883,370
Dec 31, 2025	10.49	10.55	10.07	10.13	10.13	-3.25%	41,101,850
Dec 30, 2025	10.08	10.78	9.95	10.47	10.47	3.97%	66,653,560
Dec 29, 2025	10.37	10.51	10.04	10.07	10.07	-3.82%	42,265,810
Dec 26, 2025	10.35	10.65	10.22	10.47	10.47	1.95%	56,248,720
Dec 25, 2025	10.37	10.37	10.13	10.27	10.27	-	37,095,330
Dec 24, 2025	9.92	10.28	9.80	10.27	10.27	2.39%	50,932,270
Dec 23, 2025	9.95	10.17	9.79	10.03	10.03	-0.20%	50,284,870
Dec 22, 2025	9.96	10.34	9.92	10.05	10.05	1.01%	41,998,720
Dec 19, 2025	9.82	10.09	9.73	9.95	9.95	1.32%	42,613,170
Dec 18, 2025	9.92	10.01	9.61	9.82	9.82	-2.48%	41,310,950
Dec 17, 2025	10.35	10.65	9.80	10.07	10.07	-2.52%	62,919,030
Dec 16, 2025	10.95	11.06	10.26	10.33	10.33	-5.58%	81,425,000
Dec 15, 2025	10.89	11.30	10.66	10.94	10.94	1.48%	115,535,300
Dec 12, 2025	9.83	10.78	9.83	10.78	10.78	10.00%	60,112,420
Dec 11, 2025	10.10	10.20	9.79	9.80	9.80	-2.49%	31,154,200
Dec 10, 2025	10.21	10.28	9.97	10.05	10.05	-1.28%	37,901,850
Dec 9, 2025	10.47	10.47	10.15	10.18	10.18	-2.58%	41,088,950
Dec 8, 2025	10.35	10.72	10.28	10.45	10.45	1.06%	56,625,510
Dec 5, 2025	10.00	10.53	9.52	10.34	10.34	0.88%	69,102,810
Dec 4, 2025	11.01	11.10	10.25	10.25	10.25	-10.01%	75,440,590
Dec 3, 2025	11.18	11.99	10.63	11.39	11.39	3.36%	109,346,900
Dec 2, 2025	10.56	11.12	10.45	11.02	11.02	4.55%	81,525,300
Dec 1, 2025	10.66	10.82	10.42	10.54	10.54	-1.77%	54,597,860
Nov 28, 2025	11.03	11.03	10.66	10.73	10.73	-2.72%	55,893,630
Nov 27, 2025	10.62	11.17	10.40	11.03	11.03	1.66%	78,906,630
Nov 26, 2025	10.33	10.93	10.11	10.85	10.85	4.63%	86,876,380
Nov 25, 2025	10.18	10.51	10.01	10.37	10.37	3.49%	55,079,730
Nov 24, 2025	10.48	10.57	9.95	10.02	10.02	-4.39%	60,538,702
Nov 21, 2025	10.81	11.05	10.33	10.48	10.48	-5.84%	73,011,930
Nov 20, 2025	11.05	12.00	10.61	11.13	11.13	-4.38%	100,485,000
Nov 19, 2025	12.33	12.50	11.64	11.64	11.64	-9.98%	77,048,940
Nov 18, 2025	13.71	13.93	12.93	12.93	12.93	-10.02%	94,399,100
Nov 17, 2025	12.60	14.90	12.33	14.37	14.37	5.12%	148,181,000
Nov 14, 2025	14.30	15.10	13.67	13.67	13.67	-10.01%	161,096,100
Nov 13, 2025	14.00	15.19	14.00	15.19	15.19	9.99%	116,846,500