SHE:002530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.40	10.58	10.36	10.43	10.43	0.38%	19,032,550
Feb 12, 2026	10.43	10.48	10.33	10.39	10.39	-0.29%	13,464,310
Feb 11, 2026	10.50	10.57	10.40	10.42	10.42	-1.33%	14,844,420
Feb 10, 2026	10.45	10.63	10.44	10.56	10.56	1.05%	18,737,094
Feb 9, 2026	10.39	10.47	10.38	10.45	10.45	1.85%	17,827,770
Feb 6, 2026	10.19	10.37	10.08	10.26	10.26	-0.29%	15,060,460
Feb 5, 2026	10.35	10.41	10.29	10.29	10.29	-1.06%	13,242,860
Feb 4, 2026	10.46	10.48	10.28	10.40	10.40	-1.14%	22,184,620
Feb 3, 2026	10.40	10.52	10.31	10.52	10.52	2.33%	20,661,020
Feb 2, 2026	10.39	10.57	10.28	10.28	10.28	-1.15%	23,536,140
Jan 30, 2026	10.62	10.67	10.36	10.40	10.40	-3.17%	32,777,980
Jan 29, 2026	10.56	11.03	10.36	10.74	10.74	1.13%	48,248,590
Jan 28, 2026	10.78	10.96	10.60	10.62	10.62	-1.85%	33,659,240
Jan 27, 2026	10.86	11.06	10.60	10.82	10.82	-0.82%	30,816,771
Jan 26, 2026	11.00	11.23	10.65	10.91	10.91	0.28%	48,479,760
Jan 23, 2026	10.79	10.98	10.78	10.88	10.88	0.65%	25,247,950
Jan 22, 2026	10.67	10.83	10.67	10.81	10.81	1.31%	27,282,050
Jan 21, 2026	10.60	10.76	10.50	10.67	10.67	-0.09%	19,786,300
Jan 20, 2026	10.89	10.98	10.58	10.68	10.68	-2.20%	27,455,950
Jan 19, 2026	10.82	10.93	10.75	10.92	10.92	0.46%	23,833,610
Jan 16, 2026	11.24	11.27	10.82	10.87	10.87	-2.77%	37,497,750
Jan 15, 2026	11.26	11.39	11.06	11.18	11.18	-2.19%	45,407,710
Jan 14, 2026	11.07	11.78	11.03	11.43	11.43	3.07%	91,862,540
Jan 13, 2026	11.50	11.50	11.00	11.09	11.09	-3.82%	58,446,870
Jan 12, 2026	11.11	11.55	11.05	11.53	11.53	6.37%	92,297,250
Jan 9, 2026	10.62	10.84	10.61	10.84	10.84	2.17%	39,015,030
Jan 8, 2026	10.45	10.65	10.43	10.61	10.61	1.43%	28,392,990
Jan 7, 2026	10.65	10.71	10.44	10.46	10.46	-2.70%	37,405,840
Jan 6, 2026	10.58	10.78	10.56	10.75	10.75	1.51%	52,622,990
Jan 5, 2026	10.99	10.99	10.44	10.59	10.59	-1.76%	58,245,310
Dec 31, 2025	10.57	10.97	10.47	10.78	10.78	2.47%	60,093,140
Dec 30, 2025	10.50	10.59	10.39	10.52	10.52	0.19%	34,866,690
Dec 29, 2025	10.27	10.58	10.25	10.50	10.50	1.74%	35,107,840
Dec 26, 2025	10.18	10.36	10.17	10.32	10.32	0.58%	24,916,800
Dec 25, 2025	10.18	10.31	10.12	10.26	10.26	0.20%	25,958,260
Dec 24, 2025	9.80	10.50	9.76	10.24	10.24	4.49%	48,062,350
Dec 23, 2025	9.92	9.94	9.77	9.80	9.80	-1.31%	12,919,472
Dec 22, 2025	9.92	9.98	9.91	9.93	9.93	0.40%	15,435,396
Dec 19, 2025	9.74	9.95	9.74	9.89	9.89	1.54%	17,266,220
Dec 18, 2025	9.70	9.88	9.68	9.74	9.74	-0.61%	16,430,270
Dec 17, 2025	9.65	9.81	9.42	9.80	9.80	0.51%	29,316,100
Dec 16, 2025	9.62	9.90	9.50	9.75	9.75	1.35%	28,004,480
Dec 15, 2025	9.73	9.78	9.61	9.62	9.62	-1.23%	12,261,500
Dec 12, 2025	9.66	9.77	9.60	9.74	9.74	1.04%	11,449,590
Dec 11, 2025	9.90	9.94	9.63	9.64	9.64	-2.63%	15,086,890
Dec 10, 2025	9.92	9.95	9.80	9.90	9.90	-0.30%	11,573,820
Dec 9, 2025	10.05	10.08	9.92	9.93	9.93	-1.49%	11,895,670
Dec 8, 2025	10.01	10.16	10.01	10.08	10.08	1.20%	18,037,970
Dec 5, 2025	9.77	10.01	9.70	9.96	9.96	1.63%	17,400,769
Dec 4, 2025	9.78	9.90	9.65	9.80	9.80	0.10%	13,756,100