SHE:002457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.40	11.58	11.33	11.55	11.55	1.32%	12,493,760
Jan 22, 2026	11.38	11.44	11.32	11.40	11.40	0.26%	7,192,830
Jan 21, 2026	11.58	11.58	11.32	11.37	11.37	-2.40%	11,884,500
Jan 20, 2026	11.52	11.68	11.43	11.65	11.65	1.39%	15,799,730
Jan 19, 2026	11.38	11.55	11.36	11.49	11.49	0.97%	10,471,600
Jan 16, 2026	11.28	11.48	11.25	11.38	11.38	0.89%	9,031,441
Jan 15, 2026	11.30	11.45	11.28	11.28	11.28	-1.05%	6,867,656
Jan 14, 2026	11.36	11.50	11.26	11.40	11.40	-0.44%	13,777,470
Jan 13, 2026	11.22	11.54	11.10	11.45	11.45	1.96%	19,304,170
Jan 12, 2026	11.23	11.28	11.12	11.23	11.23	-1.14%	16,050,900
Jan 9, 2026	11.55	11.65	11.33	11.36	11.36	-2.07%	18,728,590
Jan 8, 2026	11.43	11.91	11.21	11.60	11.60	3.66%	26,962,500
Jan 7, 2026	11.03	11.29	10.97	11.19	11.19	1.82%	14,365,550
Jan 6, 2026	10.96	11.03	10.91	10.99	10.99	0.18%	7,485,560
Jan 5, 2026	10.85	11.00	10.78	10.97	10.97	0.37%	10,047,730
Dec 31, 2025	10.70	11.44	10.56	10.93	10.93	2.63%	16,095,148
Dec 30, 2025	10.65	10.73	10.61	10.65	10.65	-	3,195,501
Dec 29, 2025	10.68	10.75	10.62	10.65	10.65	-0.47%	3,627,300
Dec 26, 2025	10.75	10.75	10.66	10.70	10.70	-0.28%	4,364,500
Dec 25, 2025	10.73	10.74	10.68	10.73	10.73	-	3,388,200
Dec 24, 2025	10.68	10.76	10.67	10.73	10.73	-	3,754,800
Dec 23, 2025	10.65	10.85	10.61	10.73	10.73	0.75%	6,158,301
Dec 22, 2025	10.68	10.73	10.62	10.65	10.65	-0.28%	3,865,998
Dec 19, 2025	10.54	10.75	10.54	10.68	10.68	1.33%	3,940,700
Dec 18, 2025	10.51	10.64	10.50	10.54	10.54	-0.19%	3,276,800
Dec 17, 2025	10.45	10.56	10.44	10.56	10.56	1.05%	3,880,300
Dec 16, 2025	10.63	10.63	10.45	10.45	10.45	-1.97%	5,376,998
Dec 15, 2025	10.63	10.74	10.57	10.66	10.66	-0.28%	3,904,500
Dec 12, 2025	10.83	10.85	10.66	10.69	10.69	-1.20%	5,837,968
Dec 11, 2025	11.00	11.01	10.81	10.82	10.82	-1.46%	5,561,400
Dec 10, 2025	10.95	10.99	10.92	10.98	10.98	0.18%	3,855,263
Dec 9, 2025	11.07	11.07	10.96	10.96	10.96	-1.08%	5,436,700
Dec 8, 2025	11.13	11.15	11.05	11.08	11.08	-0.18%	5,888,100
Dec 5, 2025	11.01	11.11	10.95	11.10	11.10	0.27%	5,329,423
Dec 4, 2025	11.19	11.22	11.06	11.07	11.07	-1.95%	7,711,680
Dec 3, 2025	11.02	11.48	10.91	11.29	11.29	1.99%	16,455,930
Dec 2, 2025	11.11	11.12	11.01	11.07	11.07	-0.54%	4,809,501
Dec 1, 2025	11.15	11.18	11.11	11.13	11.13	-	5,127,900
Nov 28, 2025	10.98	11.14	10.98	11.13	11.13	1.18%	5,428,500
Nov 27, 2025	11.02	11.09	10.97	11.00	11.00	-0.36%	5,871,720
Nov 26, 2025	11.22	11.29	11.02	11.04	11.04	-1.60%	7,854,600
Nov 25, 2025	11.17	11.32	11.11	11.22	11.22	0.54%	9,111,600
Nov 24, 2025	11.15	11.26	10.98	11.16	11.16	0.09%	11,260,410
Nov 21, 2025	11.35	11.62	11.14	11.15	11.15	-1.24%	15,907,540
Nov 20, 2025	11.30	11.39	11.19	11.29	11.29	0.36%	7,577,322
Nov 19, 2025	11.40	11.45	11.17	11.25	11.25	-1.83%	11,412,910
Nov 18, 2025	11.85	11.89	11.41	11.46	11.46	-3.70%	17,075,500
Nov 17, 2025	11.83	11.98	11.79	11.90	11.90	0.17%	11,504,100
Nov 14, 2025	11.70	11.95	11.66	11.88	11.88	1.11%	13,534,500
Nov 13, 2025	11.71	11.84	11.60	11.75	11.75	-0.25%	12,641,110