SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	17.48	18.99	17.40	17.99	17.99	-4.56%	133,212,623
Jan 30, 2026	19.20	19.53	18.45	18.85	18.85	-8.05%	120,142,100
Jan 29, 2026	20.73	21.88	19.40	20.50	20.50	-1.06%	123,002,200
Jan 28, 2026	18.99	20.72	18.41	20.72	20.72	9.98%	104,408,000
Jan 27, 2026	19.10	19.39	18.43	18.84	18.84	-2.94%	67,388,670
Jan 26, 2026	19.39	19.86	19.00	19.41	19.41	1.09%	73,765,390
Jan 23, 2026	18.75	19.37	18.52	19.20	19.20	2.51%	55,122,278
Jan 22, 2026	18.49	18.88	18.27	18.73	18.73	0.54%	34,107,050
Jan 21, 2026	18.92	19.10	18.36	18.63	18.63	-2.15%	58,485,900
Jan 20, 2026	18.89	19.38	18.45	19.04	19.04	0.90%	63,822,410
Jan 19, 2026	17.88	19.00	17.88	18.87	18.87	4.83%	60,286,480
Jan 16, 2026	18.58	19.35	17.93	18.00	18.00	-3.28%	79,355,910
Jan 15, 2026	18.20	19.50	18.17	18.61	18.61	1.64%	70,174,510
Jan 14, 2026	18.25	18.89	17.88	18.31	18.31	0.88%	68,219,820
Jan 13, 2026	17.80	18.54	17.65	18.15	18.15	1.74%	49,430,480
Jan 12, 2026	18.28	18.50	17.46	17.84	17.84	-1.60%	73,508,710
Jan 9, 2026	17.31	18.14	17.25	18.13	18.13	2.78%	74,865,310
Jan 8, 2026	18.10	18.26	17.33	17.64	17.64	-4.80%	84,769,180
Jan 7, 2026	18.29	18.98	17.74	18.53	18.53	1.70%	89,817,540
Jan 6, 2026	17.06	18.45	17.04	18.22	18.22	7.75%	73,592,081
Jan 5, 2026	16.58	17.12	16.54	16.91	16.91	4.51%	68,506,042
Dec 31, 2025	16.14	16.52	16.00	16.18	16.18	-0.12%	44,149,040
Dec 30, 2025	15.15	16.46	15.00	16.20	16.20	4.99%	70,672,011
Dec 29, 2025	15.55	15.81	15.16	15.43	15.43	-0.71%	60,884,231
Dec 26, 2025	14.95	15.76	14.85	15.54	15.54	3.95%	54,717,876
Dec 25, 2025	14.56	14.96	14.46	14.95	14.95	1.29%	35,433,584
Dec 24, 2025	14.48	14.86	14.31	14.76	14.76	1.86%	41,036,210
Dec 23, 2025	14.30	14.84	14.22	14.49	14.49	0.62%	43,386,270
Dec 22, 2025	14.42	14.56	14.10	14.40	14.40	1.34%	51,562,292
Dec 19, 2025	13.56	14.28	13.38	14.21	14.21	4.79%	55,731,736
Dec 18, 2025	13.60	13.89	13.52	13.56	13.56	-0.59%	32,791,550
Dec 17, 2025	13.22	13.73	13.22	13.64	13.64	3.57%	42,049,830
Dec 16, 2025	13.30	13.43	13.04	13.17	13.17	-2.66%	34,798,260
Dec 15, 2025	13.30	13.82	13.28	13.53	13.53	-0.37%	32,883,660
Dec 12, 2025	13.44	13.65	13.29	13.58	13.58	2.88%	49,216,689
Dec 11, 2025	13.58	13.89	13.19	13.20	13.20	-2.58%	50,158,851
Dec 10, 2025	13.34	13.62	13.21	13.55	13.55	1.27%	37,917,790
Dec 9, 2025	13.99	14.00	13.16	13.38	13.38	-5.44%	76,627,660
Dec 8, 2025	14.18	14.30	13.57	14.15	14.15	0.57%	70,231,320
Dec 5, 2025	13.38	14.18	13.38	14.07	14.07	5.16%	72,276,610
Dec 4, 2025	13.76	14.07	13.33	13.38	13.38	-0.82%	76,347,600
Dec 3, 2025	12.82	13.78	12.78	13.49	13.49	5.14%	83,228,780
Dec 2, 2025	12.96	12.96	12.71	12.83	12.83	-1.53%	34,074,770
Dec 1, 2025	13.19	13.27	12.79	13.03	13.03	2.04%	60,310,380
Nov 28, 2025	12.91	13.00	12.64	12.77	12.77	-0.85%	46,206,390
Nov 27, 2025	13.10	13.30	12.82	12.88	12.88	1.18%	51,835,730
Nov 26, 2025	12.78	13.20	12.60	12.73	12.73	-0.16%	39,300,700
Nov 25, 2025	12.56	12.97	12.54	12.75	12.75	2.41%	41,078,250
Nov 24, 2025	12.65	12.69	12.23	12.45	12.45	-0.40%	38,503,030
Nov 21, 2025	12.60	12.86	12.32	12.50	12.50	-3.18%	62,896,580