SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	12.60	12.86	12.32	12.50	12.50	-3.18%	62,896,580
Nov 20, 2025	13.26	13.38	12.83	12.91	12.91	-2.05%	44,509,670
Nov 19, 2025	13.03	13.33	12.98	13.18	13.18	1.38%	39,701,610
Nov 18, 2025	13.30	13.40	12.86	13.00	13.00	-3.77%	61,250,300
Nov 17, 2025	14.01	14.01	13.33	13.51	13.51	-3.64%	47,958,140
Nov 14, 2025	14.25	14.42	14.02	14.02	14.02	-2.98%	44,666,820
Nov 13, 2025	14.27	14.69	14.18	14.45	14.45	2.70%	84,551,670
Nov 12, 2025	13.59	14.45	13.50	14.07	14.07	2.93%	86,118,810
Nov 11, 2025	13.97	14.08	13.40	13.67	13.67	-1.65%	52,766,400
Nov 10, 2025	13.83	14.21	13.63	13.90	13.90	1.53%	58,688,430
Nov 7, 2025	13.90	14.05	13.64	13.69	13.69	-1.86%	64,072,910
Nov 6, 2025	13.10	14.32	13.06	13.95	13.95	5.92%	98,244,730
Nov 5, 2025	12.80	13.20	12.59	13.17	13.17	-1.13%	59,962,960
Nov 4, 2025	13.68	13.98	13.11	13.32	13.32	-2.99%	71,028,300
Nov 3, 2025	13.35	13.88	13.13	13.73	13.73	2.69%	63,427,860
Oct 31, 2025	13.52	13.60	13.02	13.37	13.37	-1.55%	60,281,040
Oct 30, 2025	13.49	13.88	13.32	13.58	13.58	-1.59%	84,155,640
Oct 29, 2025	12.91	13.90	12.79	13.80	13.60	6.81%	80,560,400
Oct 28, 2025	13.28	13.38	12.57	12.92	12.73	-3.44%	74,075,440
Oct 27, 2025	13.57	13.57	13.00	13.38	13.19	-0.15%	81,171,030
Oct 24, 2025	13.08	13.48	12.63	13.40	13.21	3.55%	72,664,990
Oct 23, 2025	12.32	12.95	12.32	12.94	12.75	5.12%	69,997,170
Oct 22, 2025	12.10	12.49	12.02	12.31	12.13	-0.24%	47,977,730
Oct 21, 2025	12.03	12.58	11.90	12.34	12.16	3.26%	50,378,860
Oct 20, 2025	11.76	12.17	11.65	11.95	11.78	0.76%	47,373,020
Oct 17, 2025	12.01	12.22	11.74	11.86	11.69	0.76%	49,946,520
Oct 16, 2025	11.87	12.11	11.66	11.77	11.60	-1.01%	48,408,120
Oct 15, 2025	11.57	12.03	11.45	11.89	11.72	3.21%	71,268,730
Oct 14, 2025	12.08	12.34	11.37	11.52	11.35	-1.45%	85,777,590
Oct 13, 2025	11.26	11.89	11.26	11.69	11.52	-1.02%	54,403,790
Oct 10, 2025	12.00	12.07	11.65	11.81	11.64	-2.72%	53,816,540
Oct 9, 2025	11.92	12.14	11.76	12.14	11.96	4.75%	81,271,900
Sep 30, 2025	11.70	11.86	11.54	11.59	11.42	-0.43%	37,504,690
Sep 29, 2025	11.32	11.77	11.12	11.64	11.47	3.47%	47,292,130
Sep 26, 2025	11.19	11.45	11.14	11.25	11.09	-	50,246,130
Sep 25, 2025	11.05	11.34	11.00	11.25	11.09	2.65%	59,996,240
Sep 24, 2025	10.75	11.02	10.70	10.96	10.80	1.01%	26,804,080
Sep 23, 2025	11.05	11.15	10.66	10.85	10.69	-1.81%	31,120,560
Sep 22, 2025	11.08	11.15	10.75	11.05	10.89	0.27%	37,544,180
Sep 19, 2025	10.87	11.13	10.77	11.02	10.86	1.66%	31,604,040
Sep 18, 2025	11.10	11.24	10.71	10.84	10.68	-5.41%	65,786,000
Sep 17, 2025	11.42	11.49	11.16	11.46	11.29	0.53%	40,751,410
Sep 16, 2025	11.62	11.74	11.10	11.40	11.23	-1.72%	59,848,160
Sep 15, 2025	11.45	11.76	11.31	11.60	11.43	1.05%	65,683,080
Sep 12, 2025	11.30	11.73	11.29	11.48	11.31	4.65%	80,126,630
Sep 11, 2025	10.42	10.97	10.39	10.97	10.81	5.28%	49,635,080
Sep 10, 2025	10.50	10.63	10.26	10.42	10.27	-1.51%	29,104,200
Sep 9, 2025	10.48	10.70	10.42	10.58	10.43	0.95%	36,306,220
Sep 8, 2025	10.80	10.88	10.41	10.48	10.33	-2.51%	51,867,440
Sep 5, 2025	10.27	10.78	10.21	10.75	10.59	4.27%	49,556,490