SHE:002507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.00	13.29	13.00	13.19	-	-0.38%	15,701,377
Jan 22, 2026	13.09	13.37	13.03	13.24	13.24	1.61%	21,286,160
Jan 21, 2026	13.17	13.20	13.00	13.03	13.03	-1.06%	13,864,930
Jan 20, 2026	13.08	13.20	13.02	13.17	13.17	0.69%	15,876,780
Jan 19, 2026	12.82	13.12	12.78	13.08	13.08	1.95%	15,708,890
Jan 16, 2026	13.00	13.00	12.82	12.83	12.83	-2.06%	13,607,880
Jan 15, 2026	13.06	13.19	13.05	13.10	12.90	-	10,826,770
Jan 14, 2026	13.19	13.26	13.01	13.10	12.90	-0.68%	20,239,240
Jan 13, 2026	13.27	13.33	13.14	13.19	12.99	-0.60%	16,684,070
Jan 12, 2026	13.07	13.29	13.06	13.27	13.07	1.61%	21,226,790
Jan 9, 2026	13.03	13.11	12.97	13.06	12.86	0.23%	12,615,500
Jan 8, 2026	13.06	13.09	13.01	13.03	12.83	-0.46%	10,501,050
Jan 7, 2026	13.07	13.23	13.02	13.09	12.89	0.15%	16,266,890
Jan 6, 2026	13.04	13.08	12.99	13.07	12.87	0.23%	12,892,090
Jan 5, 2026	12.94	13.04	12.92	13.04	12.84	1.01%	13,093,040
Dec 31, 2025	12.98	13.01	12.91	12.91	12.71	-0.23%	8,220,642
Dec 30, 2025	12.96	13.03	12.91	12.94	12.74	-0.15%	8,307,595
Dec 29, 2025	13.05	13.06	12.95	12.96	12.76	-0.77%	11,284,600
Dec 26, 2025	13.25	13.25	13.03	13.06	12.86	-0.76%	11,222,650
Dec 25, 2025	13.13	13.19	13.08	13.16	12.96	0.38%	8,040,909
Dec 24, 2025	13.22	13.22	13.08	13.11	12.91	-0.76%	10,681,620
Dec 23, 2025	13.31	13.32	13.18	13.21	13.01	-0.60%	10,507,410
Dec 22, 2025	13.36	13.38	13.26	13.29	13.09	-0.23%	10,145,620
Dec 19, 2025	13.31	13.39	13.20	13.32	13.12	0.38%	15,688,020
Dec 18, 2025	13.12	13.34	13.09	13.27	13.07	0.84%	12,983,860
Dec 17, 2025	13.05	13.21	12.99	13.16	12.96	0.61%	15,224,220
Dec 16, 2025	13.01	13.18	13.00	13.08	12.88	0.77%	16,038,770
Dec 15, 2025	12.84	13.04	12.80	12.98	12.78	1.96%	21,374,380
Dec 12, 2025	12.82	12.90	12.73	12.73	12.54	-0.70%	31,229,440
Dec 11, 2025	12.94	12.94	12.81	12.82	12.62	-1.00%	11,721,770
Dec 10, 2025	12.89	13.00	12.86	12.95	12.75	0.23%	11,249,250
Dec 9, 2025	13.00	13.02	12.87	12.92	12.72	-0.69%	11,852,340
Dec 8, 2025	13.12	13.14	13.00	13.01	12.81	-0.84%	13,765,570
Dec 5, 2025	13.02	13.13	12.96	13.12	12.92	0.85%	9,065,727
Dec 4, 2025	13.18	13.20	13.00	13.01	12.81	-1.59%	12,319,420
Dec 3, 2025	13.14	13.27	13.11	13.22	13.02	0.23%	10,011,560
Dec 2, 2025	13.06	13.21	13.02	13.19	12.99	0.92%	11,942,640
Dec 1, 2025	13.05	13.13	13.01	13.07	12.87	0.23%	11,680,820
Nov 28, 2025	13.02	13.06	12.93	13.04	12.84	-	8,464,035
Nov 27, 2025	13.10	13.12	13.00	13.04	12.84	-0.23%	7,162,380
Nov 26, 2025	13.13	13.27	13.06	13.07	12.87	-0.46%	9,898,310
Nov 25, 2025	13.16	13.19	13.06	13.13	12.93	0.23%	11,948,080
Nov 24, 2025	13.21	13.25	13.06	13.10	12.90	0.15%	11,553,150
Nov 21, 2025	13.25	13.34	13.07	13.08	12.88	-2.02%	15,525,910
Nov 20, 2025	13.39	13.42	13.25	13.35	13.15	-0.07%	10,982,720
Nov 19, 2025	13.40	13.49	13.31	13.36	13.16	-0.60%	7,660,172
Nov 18, 2025	13.50	13.54	13.36	13.44	13.23	-0.59%	9,107,880
Nov 17, 2025	13.51	13.54	13.35	13.52	13.31	0.07%	12,653,560
Nov 14, 2025	13.61	13.75	13.50	13.51	13.30	-0.88%	11,220,080
Nov 13, 2025	13.60	13.65	13.48	13.63	13.42	0.15%	14,633,550