SHE:002465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	15.03	20.97	15.03	19.98	-	4.83%	418,346,877
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
Nov 14, 2025	11.89	12.05	11.81	11.88	11.88	0.34%	54,202,990
Nov 13, 2025	11.69	11.94	11.67	11.84	11.84	0.77%	47,696,570
Nov 12, 2025	11.67	11.88	11.46	11.75	11.75	0.51%	47,691,690
Nov 11, 2025	11.74	11.86	11.65	11.69	11.69	-1.10%	34,407,600
Nov 10, 2025	11.80	12.09	11.75	11.82	11.82	0.60%	57,060,180
Nov 7, 2025	11.53	11.76	11.43	11.75	11.75	1.56%	53,909,120
Nov 6, 2025	11.57	11.64	11.50	11.57	11.57	0.26%	31,957,800
Nov 5, 2025	11.51	11.63	11.46	11.54	11.54	-0.35%	31,309,100
Nov 4, 2025	11.82	11.86	11.52	11.58	11.58	-2.44%	38,417,280
Nov 3, 2025	11.74	11.88	11.60	11.87	11.87	1.37%	38,868,830
Oct 31, 2025	11.88	11.91	11.68	11.71	11.71	-1.93%	56,895,620
Oct 30, 2025	11.85	12.09	11.77	11.94	11.94	-2.21%	61,643,170
Oct 29, 2025	12.23	12.33	12.15	12.21	12.21	0.08%	42,821,080
Oct 28, 2025	12.10	12.26	12.01	12.20	12.20	0.66%	44,518,440