SHE:002465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	17.62	18.05	17.27	17.82	17.82	1.19%	277,097,729
Jan 26, 2026	19.42	19.48	17.61	17.61	17.61	-10.02%	399,047,014
Jan 23, 2026	18.35	20.09	18.20	19.57	19.57	7.00%	416,067,000
Jan 22, 2026	17.71	18.46	17.48	18.29	18.29	3.33%	373,184,700
Jan 21, 2026	17.52	18.00	17.32	17.70	17.70	-2.21%	383,940,452
Jan 20, 2026	18.60	19.39	17.46	18.10	18.10	-6.70%	748,371,400
Jan 19, 2026	19.40	19.40	19.40	19.40	19.40	-10.02%	37,685,000
Jan 16, 2026	21.56	21.56	21.56	21.56	21.56	-10.02%	12,630,600
Jan 15, 2026	23.96	23.96	23.96	23.96	23.96	-9.99%	40,622,200
Jan 14, 2026	26.62	26.62	25.42	26.62	26.62	10.00%	642,072,600
Jan 13, 2026	24.20	24.20	22.50	24.20	24.20	10.00%	313,733,700
Jan 12, 2026	20.94	22.00	20.63	22.00	22.00	10.00%	369,609,600
Jan 9, 2026	21.86	21.96	19.96	20.00	20.00	-1.53%	513,555,629
Jan 8, 2026	19.30	20.49	18.66	20.31	20.31	4.42%	537,383,300
Jan 7, 2026	19.98	20.97	19.11	19.45	19.45	2.05%	611,881,900
Jan 6, 2026	18.32	19.06	17.75	19.06	19.06	9.98%	413,085,100
Jan 5, 2026	16.50	17.33	15.96	17.33	17.33	10.03%	357,778,400
Dec 31, 2025	15.03	15.98	14.81	15.75	15.75	4.17%	287,958,901
Dec 30, 2025	15.00	15.66	14.80	15.12	15.12	-1.50%	325,778,300
Dec 29, 2025	13.85	15.35	13.76	15.35	15.35	10.04%	217,077,100
Dec 26, 2025	13.69	14.16	13.62	13.95	13.95	1.90%	150,882,600
Dec 25, 2025	13.46	13.80	13.38	13.69	13.69	1.56%	111,677,800
Dec 24, 2025	12.93	13.55	12.91	13.48	13.48	3.06%	112,485,900
Dec 23, 2025	13.33	13.65	12.98	13.08	13.08	-1.95%	109,623,900
Dec 22, 2025	13.28	13.50	13.15	13.34	13.34	1.60%	87,474,140
Dec 19, 2025	13.12	13.42	13.05	13.13	13.13	-0.23%	87,227,863
Dec 18, 2025	12.69	13.44	12.62	13.16	13.16	2.65%	111,482,148
Dec 17, 2025	13.00	13.16	12.58	12.82	12.82	-1.99%	92,878,450
Dec 16, 2025	13.10	13.26	12.69	13.08	13.08	-1.28%	131,043,300
Dec 15, 2025	13.58	13.62	13.08	13.25	13.25	-0.60%	114,540,800
Dec 12, 2025	13.60	13.77	13.21	13.33	13.33	1.14%	154,935,812
Dec 11, 2025	13.30	13.88	13.17	13.18	13.18	0.53%	162,272,805
Dec 10, 2025	12.93	13.30	12.83	13.11	13.11	1.08%	95,511,400
Dec 9, 2025	12.57	13.15	12.47	12.97	12.97	1.25%	124,388,600
Dec 8, 2025	12.84	13.13	12.71	12.81	12.81	0.87%	124,302,000
Dec 5, 2025	12.33	12.73	12.18	12.70	12.70	3.00%	97,539,740
Dec 4, 2025	12.01	12.44	12.01	12.33	12.33	1.99%	67,062,920
Dec 3, 2025	12.34	12.34	12.01	12.09	12.09	-2.18%	50,909,910
Dec 2, 2025	12.20	12.41	12.07	12.36	12.36	0.90%	67,335,460
Dec 1, 2025	12.12	12.36	12.08	12.25	12.25	2.00%	63,496,580
Nov 28, 2025	11.88	12.10	11.87	12.01	12.01	0.84%	44,733,390
Nov 27, 2025	11.83	11.99	11.73	11.91	11.91	0.25%	38,923,100
Nov 26, 2025	12.13	12.19	11.82	11.88	11.88	-1.82%	50,851,600
Nov 25, 2025	12.00	12.20	11.89	12.10	12.10	1.09%	68,156,840
Nov 24, 2025	11.47	12.19	11.43	11.97	11.97	5.74%	130,923,700
Nov 21, 2025	11.65	11.73	11.23	11.32	11.32	-3.50%	55,276,540
Nov 20, 2025	11.69	11.81	11.64	11.73	11.73	0.34%	32,844,490
Nov 19, 2025	11.65	11.81	11.55	11.69	11.69	-	32,926,270
Nov 18, 2025	11.85	11.86	11.61	11.69	11.69	-2.09%	39,229,900
Nov 17, 2025	11.96	12.05	11.88	11.94	11.94	0.51%	45,465,380