SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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