SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.75	18.08	17.45	18.06	-	2.32%	11,254,859
Feb 26, 2026	18.18	18.20	17.31	17.65	17.65	-1.73%	54,374,980
Feb 25, 2026	17.14	18.22	17.13	17.96	17.96	4.85%	69,383,140
Feb 24, 2026	17.45	17.59	17.05	17.13	17.13	0.06%	57,088,970
Feb 13, 2026	17.75	17.79	17.02	17.12	17.12	-4.36%	63,823,380
Feb 12, 2026	18.12	18.17	17.74	17.90	17.90	-1.43%	45,470,990
Feb 11, 2026	17.93	18.36	17.80	18.16	18.16	0.33%	35,356,180
Feb 10, 2026	18.14	18.43	17.96	18.10	18.00	0.56%	33,763,800
Feb 9, 2026	18.15	18.21	17.80	18.00	17.90	0.33%	32,900,320
Feb 6, 2026	17.01	18.27	16.68	17.94	17.84	2.11%	71,440,420
Feb 5, 2026	18.05	18.30	17.20	17.57	17.47	-3.99%	55,754,110
Feb 4, 2026	18.55	18.68	18.01	18.30	18.20	0.60%	55,723,530
Feb 3, 2026	18.00	18.58	17.71	18.19	18.09	1.11%	85,272,210
Feb 2, 2026	17.48	18.99	17.40	17.99	17.89	-4.56%	133,212,600
Jan 30, 2026	19.20	19.53	18.45	18.85	18.75	-8.05%	120,142,100
Jan 29, 2026	20.73	21.88	19.40	20.50	20.39	-1.06%	123,002,200
Jan 28, 2026	18.99	20.72	18.41	20.72	20.61	9.98%	104,408,000
Jan 27, 2026	19.10	19.39	18.43	18.84	18.74	-2.94%	67,388,670
Jan 26, 2026	19.39	19.86	19.00	19.41	19.30	1.09%	73,765,390
Jan 23, 2026	18.75	19.37	18.52	19.20	19.09	2.51%	55,122,270
Jan 22, 2026	18.49	18.88	18.27	18.73	18.63	0.54%	34,107,050
Jan 21, 2026	18.92	19.10	18.36	18.63	18.53	-2.15%	58,485,900
Jan 20, 2026	18.89	19.38	18.45	19.04	18.93	0.90%	63,822,410
Jan 19, 2026	17.88	19.00	17.88	18.87	18.77	4.83%	60,286,480
Jan 16, 2026	18.58	19.35	17.93	18.00	17.90	-3.28%	79,355,910
Jan 15, 2026	18.20	19.50	18.17	18.61	18.51	1.64%	70,174,510
Jan 14, 2026	18.25	18.89	17.88	18.31	18.21	0.88%	68,219,820
Jan 13, 2026	17.80	18.54	17.65	18.15	18.05	1.74%	49,430,480
Jan 12, 2026	18.28	18.50	17.46	17.84	17.74	-1.60%	73,508,710
Jan 9, 2026	17.31	18.14	17.25	18.13	18.03	2.78%	74,865,310
Jan 8, 2026	18.10	18.26	17.33	17.64	17.54	-4.80%	84,769,180
Jan 7, 2026	18.29	18.98	17.74	18.53	18.43	1.70%	89,817,540
Jan 6, 2026	17.06	18.45	17.04	18.22	18.12	7.75%	73,592,080
Jan 5, 2026	16.58	17.12	16.54	16.91	16.82	4.51%	68,506,040
Dec 31, 2025	16.14	16.52	16.00	16.18	16.09	-0.12%	44,149,040
Dec 30, 2025	15.15	16.46	15.00	16.20	16.11	4.99%	70,672,010
Dec 29, 2025	15.55	15.81	15.16	15.43	15.34	-0.71%	60,884,230
Dec 26, 2025	14.95	15.76	14.85	15.54	15.45	3.95%	54,717,870
Dec 25, 2025	14.56	14.96	14.46	14.95	14.87	1.29%	35,433,580
Dec 24, 2025	14.48	14.86	14.31	14.76	14.68	1.86%	41,036,210
Dec 23, 2025	14.30	14.84	14.22	14.49	14.41	0.62%	43,386,270
Dec 22, 2025	14.42	14.56	14.10	14.40	14.32	1.34%	51,562,290
Dec 19, 2025	13.56	14.28	13.38	14.21	14.13	4.79%	55,731,730
Dec 18, 2025	13.60	13.89	13.52	13.56	13.49	-0.59%	32,791,550
Dec 17, 2025	13.22	13.73	13.22	13.64	13.56	3.57%	42,049,830
Dec 16, 2025	13.30	13.43	13.04	13.17	13.10	-2.66%	34,798,260
Dec 15, 2025	13.30	13.82	13.28	13.53	13.46	-0.37%	32,883,660
Dec 12, 2025	13.44	13.65	13.29	13.58	13.50	2.88%	49,216,680
Dec 11, 2025	13.58	13.89	13.19	13.20	13.13	-2.58%	50,158,850
Dec 10, 2025	13.34	13.62	13.21	13.55	13.48	1.27%	37,917,790