SHE:002530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	10.03	10.04	9.75	9.79	9.79	-2.30%	20,736,740
Dec 2, 2025	10.15	10.15	10.00	10.02	10.02	-1.47%	12,126,740
Dec 1, 2025	10.07	10.20	10.04	10.17	10.17	0.69%	17,116,170
Nov 28, 2025	10.01	10.10	9.97	10.10	10.10	0.90%	11,287,800
Nov 27, 2025	10.08	10.15	10.00	10.01	10.01	-0.20%	11,382,570
Nov 26, 2025	10.21	10.28	10.02	10.03	10.03	-2.05%	16,948,351
Nov 25, 2025	10.16	10.36	10.16	10.24	10.24	0.79%	16,616,810
Nov 24, 2025	9.94	10.20	9.86	10.16	10.16	2.83%	21,080,270
Nov 21, 2025	10.06	10.20	9.84	9.88	9.88	-2.76%	24,042,920
Nov 20, 2025	10.40	10.44	10.15	10.16	10.16	-1.26%	20,386,030
Nov 19, 2025	10.61	10.65	10.22	10.29	10.29	-3.74%	29,268,320
Nov 18, 2025	10.58	10.74	10.53	10.69	10.69	0.56%	18,713,620
Nov 17, 2025	10.49	10.68	10.46	10.63	10.63	0.76%	14,639,260
Nov 14, 2025	10.65	10.72	10.54	10.55	10.55	-1.77%	15,068,260
Nov 13, 2025	10.65	10.75	10.54	10.74	10.74	0.85%	16,132,380
Nov 12, 2025	10.88	10.90	10.55	10.65	10.65	-2.47%	24,035,600
Nov 11, 2025	10.94	11.01	10.85	10.92	10.92	-0.18%	19,718,760