SHE:002507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	13.05	13.21	12.99	13.16	13.16	0.61%	15,224,223
Dec 16, 2025	13.01	13.18	13.00	13.08	13.08	0.77%	16,038,778
Dec 15, 2025	12.84	13.04	12.80	12.98	12.98	1.96%	21,374,380
Dec 12, 2025	12.82	12.90	12.73	12.73	12.73	-0.70%	31,229,440
Dec 11, 2025	12.94	12.94	12.81	12.82	12.82	-1.00%	11,721,770
Dec 10, 2025	12.89	13.00	12.86	12.95	12.95	0.23%	11,249,250
Dec 9, 2025	13.00	13.02	12.87	12.92	12.92	-0.69%	11,852,340
Dec 8, 2025	13.12	13.14	13.00	13.01	13.01	-0.84%	13,765,572
Dec 5, 2025	13.02	13.13	12.96	13.12	13.12	0.85%	9,065,727
Dec 4, 2025	13.18	13.20	13.00	13.01	13.01	-1.59%	12,319,420
Dec 3, 2025	13.14	13.27	13.11	13.22	13.22	0.23%	10,011,565
Dec 2, 2025	13.06	13.21	13.02	13.19	13.19	0.92%	11,942,640
Dec 1, 2025	13.05	13.13	13.01	13.07	13.07	0.23%	11,680,820
Nov 28, 2025	13.02	13.06	12.93	13.04	13.04	-	8,464,035
Nov 27, 2025	13.10	13.12	13.00	13.04	13.04	-0.23%	7,162,380
Nov 26, 2025	13.13	13.27	13.06	13.07	13.07	-0.46%	9,898,310
Nov 25, 2025	13.16	13.19	13.06	13.13	13.13	0.23%	11,948,080
Nov 24, 2025	13.21	13.25	13.06	13.10	13.10	0.15%	11,553,150
Nov 21, 2025	13.25	13.34	13.07	13.08	13.08	-2.02%	15,525,910
Nov 20, 2025	13.39	13.42	13.25	13.35	13.35	-0.07%	10,982,720
Nov 19, 2025	13.40	13.49	13.31	13.36	13.36	-0.60%	7,660,172
Nov 18, 2025	13.50	13.54	13.36	13.44	13.44	-0.59%	9,107,880
Nov 17, 2025	13.51	13.54	13.35	13.52	13.52	0.07%	12,653,560
Nov 14, 2025	13.61	13.75	13.50	13.51	13.51	-0.88%	11,220,080
Nov 13, 2025	13.60	13.65	13.48	13.63	13.63	0.15%	14,633,550
Nov 12, 2025	13.72	13.79	13.58	13.61	13.61	-0.66%	15,165,040
Nov 11, 2025	13.59	13.75	13.55	13.70	13.70	0.74%	15,772,720
Nov 10, 2025	13.35	13.64	13.32	13.60	13.60	1.87%	17,644,700
Nov 7, 2025	13.30	13.42	13.28	13.35	13.35	0.23%	9,725,491
Nov 6, 2025	13.28	13.36	13.24	13.32	13.32	0.30%	9,288,222
Nov 5, 2025	13.23	13.35	13.17	13.28	13.28	0.30%	8,665,149
Nov 4, 2025	13.25	13.31	13.17	13.24	13.24	-0.38%	10,098,880
Nov 3, 2025	13.12	13.33	13.09	13.29	13.29	1.30%	15,511,370
Oct 31, 2025	13.03	13.22	13.02	13.12	13.12	0.69%	12,503,270
Oct 30, 2025	13.08	13.14	12.98	13.03	13.03	-0.23%	9,841,048
Oct 29, 2025	13.07	13.08	13.01	13.06	13.06	-	9,389,611
Oct 28, 2025	13.07	13.13	13.01	13.06	13.06	-0.15%	9,554,570
Oct 27, 2025	12.95	13.12	12.95	13.08	13.08	1.79%	19,010,740
Oct 24, 2025	12.93	12.94	12.84	12.85	12.85	-0.46%	6,507,327
Oct 23, 2025	12.83	12.92	12.80	12.91	12.91	0.47%	6,524,265
Oct 22, 2025	12.81	12.87	12.80	12.85	12.85	0.08%	3,969,615
Oct 21, 2025	12.81	12.87	12.80	12.84	12.84	0.31%	5,918,798
Oct 20, 2025	12.89	12.90	12.76	12.80	12.80	-0.39%	9,210,851
Oct 17, 2025	12.97	13.00	12.84	12.85	12.85	-1.00%	7,702,867
Oct 16, 2025	13.02	13.06	12.93	12.98	12.98	-0.23%	8,159,893
Oct 15, 2025	12.96	13.08	12.91	13.01	13.01	0.31%	10,110,430
Oct 14, 2025	12.97	13.02	12.88	12.97	12.97	0.78%	11,112,960
Oct 13, 2025	12.83	12.96	12.78	12.87	12.87	-0.92%	13,168,330
Oct 10, 2025	12.84	13.00	12.81	12.99	12.99	1.17%	13,197,080
Oct 9, 2025	12.84	12.84	12.74	12.84	12.84	0.23%	11,301,940