SHE:002480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.31	6.44	6.30	6.43	6.43	1.42%	12,731,600
Jan 22, 2026	6.22	6.35	6.19	6.34	6.34	1.93%	12,602,390
Jan 21, 2026	6.19	6.32	6.17	6.22	6.22	0.48%	9,557,902
Jan 20, 2026	6.31	6.33	6.16	6.19	6.19	-1.90%	11,275,100
Jan 19, 2026	6.23	6.38	6.16	6.31	6.31	1.94%	13,478,520
Jan 16, 2026	6.26	6.28	6.15	6.19	6.19	-0.48%	7,172,300
Jan 15, 2026	6.20	6.26	6.19	6.22	6.22	-0.64%	6,945,200
Jan 14, 2026	6.29	6.32	6.15	6.26	6.26	-0.48%	15,001,490
Jan 13, 2026	6.30	6.37	6.25	6.29	6.29	-0.16%	12,603,400
Jan 12, 2026	6.44	6.47	6.28	6.30	6.30	-2.17%	16,279,500
Jan 9, 2026	6.39	6.48	6.32	6.44	6.44	0.78%	13,609,640
Jan 8, 2026	6.34	6.50	6.31	6.39	6.39	0.63%	10,576,400
Jan 7, 2026	6.30	6.44	6.18	6.35	6.35	0.47%	8,480,500
Jan 6, 2026	6.28	6.37	6.26	6.32	6.32	0.64%	7,231,057
Jan 5, 2026	6.29	6.29	6.15	6.28	6.28	0.96%	10,846,200
Dec 31, 2025	6.17	6.27	6.10	6.22	6.22	1.30%	8,501,442
Dec 30, 2025	6.27	6.27	6.11	6.14	6.14	-2.54%	12,747,100
Dec 29, 2025	6.40	6.42	6.26	6.30	6.30	-2.02%	12,382,900
Dec 26, 2025	6.45	6.52	6.37	6.43	6.43	-0.62%	7,690,766
Dec 25, 2025	6.48	6.55	6.38	6.47	6.47	0.47%	8,068,100
Dec 24, 2025	6.49	6.51	6.33	6.44	6.44	-1.08%	10,819,300
Dec 23, 2025	6.34	6.58	6.23	6.51	6.51	2.84%	20,556,340
Dec 22, 2025	6.20	6.44	6.11	6.33	6.33	2.10%	14,701,600
Dec 19, 2025	5.90	6.25	5.90	6.20	6.20	4.55%	16,394,040
Dec 18, 2025	5.81	6.12	5.81	5.93	5.93	2.07%	12,153,010
Dec 17, 2025	5.85	5.88	5.72	5.81	5.81	-0.51%	8,633,240
Dec 16, 2025	6.00	6.02	5.83	5.84	5.84	-2.50%	5,612,500
Dec 15, 2025	5.91	6.01	5.82	5.99	5.99	0.50%	7,309,759
Dec 12, 2025	5.99	6.06	5.95	5.96	5.96	-0.33%	6,151,501
Dec 11, 2025	6.14	6.14	5.97	5.98	5.98	-2.61%	9,065,201
Dec 10, 2025	6.13	6.17	6.07	6.14	6.14	-	4,976,200
Dec 9, 2025	6.18	6.24	6.12	6.14	6.14	-0.97%	5,539,319
Dec 8, 2025	6.28	6.29	6.18	6.20	6.20	-0.32%	5,252,800
Dec 5, 2025	6.17	6.23	6.13	6.22	6.22	0.97%	4,995,900
Dec 4, 2025	6.28	6.31	6.15	6.16	6.16	-1.75%	5,195,200
Dec 3, 2025	6.25	6.29	6.22	6.27	6.27	0.48%	5,146,300
Dec 2, 2025	6.26	6.29	6.19	6.24	6.24	-0.95%	5,021,935
Dec 1, 2025	6.31	6.39	6.27	6.30	6.30	-0.16%	5,840,700
Nov 28, 2025	6.22	6.32	6.22	6.31	6.31	0.80%	5,295,810
Nov 27, 2025	6.25	6.31	6.23	6.26	6.26	-0.16%	4,838,802
Nov 26, 2025	6.42	6.43	6.25	6.27	6.27	-2.03%	5,754,600
Nov 25, 2025	6.35	6.43	6.35	6.40	6.40	1.27%	5,526,000
Nov 24, 2025	6.26	6.38	6.15	6.32	6.32	2.10%	8,337,600
Nov 21, 2025	6.39	6.43	6.12	6.19	6.19	-3.88%	14,256,500
Nov 20, 2025	6.60	6.63	6.37	6.44	6.44	-2.87%	13,950,600
Nov 19, 2025	6.71	6.75	6.60	6.63	6.63	-1.34%	7,212,700
Nov 18, 2025	6.73	6.76	6.68	6.72	6.72	-0.44%	6,180,300
Nov 17, 2025	6.63	6.77	6.60	6.75	6.75	1.35%	9,583,602
Nov 14, 2025	6.69	6.70	6.63	6.66	6.66	-1.04%	8,647,300
Nov 13, 2025	6.70	6.76	6.64	6.73	6.73	0.30%	12,990,600