SHE:002453 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.23	6.28	6.16	6.21	6.21	-0.80%	11,757,800
Mar 12, 2026	6.36	6.36	6.24	6.26	6.26	-1.42%	12,532,800
Mar 11, 2026	6.46	6.48	6.29	6.35	6.35	-1.70%	18,231,410
Mar 10, 2026	6.32	6.54	6.29	6.46	6.46	3.19%	31,841,804
Mar 9, 2026	6.33	6.37	6.15	6.26	6.26	-	24,047,100
Mar 6, 2026	6.16	6.27	6.11	6.26	6.26	1.46%	15,351,700
Mar 5, 2026	6.13	6.27	6.13	6.17	6.17	1.65%	17,250,050
Mar 4, 2026	5.97	6.12	5.93	6.07	6.07	1.17%	13,601,840
Mar 3, 2026	6.19	6.26	5.97	6.00	6.00	-2.44%	17,349,900
Mar 2, 2026	6.27	6.27	6.05	6.15	6.15	-3.00%	18,990,700
Feb 27, 2026	6.28	6.35	6.21	6.34	6.34	0.48%	13,225,340
Feb 26, 2026	6.32	6.35	6.18	6.31	6.31	0.32%	16,178,410
Feb 25, 2026	6.16	6.44	6.13	6.29	6.29	2.11%	23,912,070
Feb 24, 2026	6.13	6.19	6.08	6.16	6.16	1.15%	10,609,780
Feb 13, 2026	6.10	6.15	6.05	6.09	6.09	-	9,229,950
Feb 12, 2026	6.15	6.17	6.05	6.09	6.09	-1.14%	10,996,930
Feb 11, 2026	6.14	6.18	6.09	6.16	6.16	0.33%	10,792,600
Feb 10, 2026	6.08	6.23	6.08	6.14	6.14	0.33%	13,861,500
Feb 9, 2026	6.02	6.13	6.00	6.12	6.12	2.34%	15,542,540
Feb 6, 2026	5.84	6.02	5.83	5.98	5.98	1.70%	14,193,000
Feb 5, 2026	5.88	6.02	5.87	5.88	5.88	-0.84%	10,994,510
Feb 4, 2026	5.89	5.94	5.86	5.93	5.93	0.68%	11,140,454
Feb 3, 2026	5.78	5.90	5.69	5.89	5.89	3.70%	14,703,100
Feb 2, 2026	5.70	5.86	5.66	5.68	5.68	-2.24%	11,980,300
Jan 30, 2026	5.95	5.99	5.80	5.81	5.81	-3.33%	19,228,920
Jan 29, 2026	6.00	6.19	5.95	6.01	6.01	-	20,080,110
Jan 28, 2026	6.08	6.14	5.96	6.01	6.01	-1.15%	12,610,000
Jan 27, 2026	6.12	6.14	5.89	6.08	6.08	-1.14%	20,503,580
Jan 26, 2026	6.41	6.45	6.12	6.15	6.15	-3.91%	27,865,200
Jan 23, 2026	6.31	6.40	6.28	6.40	6.40	1.43%	16,094,488
Jan 22, 2026	6.25	6.32	6.21	6.31	6.31	0.80%	15,088,087
Jan 21, 2026	6.20	6.31	6.15	6.26	6.26	0.32%	17,088,940
Jan 20, 2026	6.27	6.34	6.20	6.24	6.24	-0.32%	19,743,400
Jan 19, 2026	6.23	6.30	6.20	6.26	6.26	-	14,712,000
Jan 16, 2026	6.46	6.49	6.20	6.26	6.26	-3.10%	25,726,730
Jan 15, 2026	6.54	6.56	6.40	6.46	6.46	-1.67%	22,507,988
Jan 14, 2026	6.53	6.71	6.46	6.57	6.57	0.46%	34,736,440
Jan 13, 2026	6.74	6.77	6.50	6.54	6.54	-2.53%	30,537,800
Jan 12, 2026	6.67	6.77	6.61	6.71	6.71	0.60%	40,536,306
Jan 9, 2026	6.53	6.73	6.52	6.67	6.67	1.37%	37,031,408
Jan 8, 2026	6.69	6.70	6.51	6.58	6.58	-0.75%	33,028,530
Jan 7, 2026	6.46	6.80	6.43	6.63	6.63	3.27%	49,031,630
Jan 6, 2026	6.31	6.52	6.31	6.42	6.42	1.74%	24,564,810
Jan 5, 2026	6.36	6.39	6.24	6.31	6.31	-0.32%	18,790,800
Dec 31, 2025	6.40	6.41	6.22	6.33	6.33	-1.40%	22,238,200
Dec 30, 2025	6.58	6.60	6.34	6.42	6.42	-3.75%	39,026,770
Dec 29, 2025	6.89	7.01	6.49	6.67	6.67	-	69,451,440
Dec 26, 2025	6.61	6.70	6.51	6.67	6.67	0.91%	25,033,900
Dec 25, 2025	6.32	6.73	6.29	6.61	6.61	4.26%	35,604,040
Dec 24, 2025	6.23	6.34	6.18	6.34	6.34	1.77%	15,097,980