SHE:002533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.02	14.15	13.92	14.01	14.01	-0.07%	20,294,460
Jan 22, 2026	13.97	14.22	13.89	14.02	14.02	0.36%	18,650,920
Jan 21, 2026	14.08	14.22	13.93	13.97	13.97	-1.41%	27,205,320
Jan 20, 2026	14.25	14.46	13.95	14.17	14.17	-1.19%	41,422,980
Jan 19, 2026	13.55	14.34	13.55	14.34	14.34	5.75%	53,032,050
Jan 16, 2026	13.56	14.00	13.45	13.56	13.56	3.12%	50,314,848
Jan 15, 2026	12.83	13.23	12.77	13.15	13.15	2.57%	26,102,076
Jan 14, 2026	12.93	13.13	12.71	12.82	12.82	-1.46%	30,639,900
Jan 13, 2026	13.05	13.25	12.72	13.01	13.01	-0.31%	36,092,930
Jan 12, 2026	13.05	13.14	12.87	13.05	13.05	-	22,672,170
Jan 9, 2026	13.00	13.19	12.93	13.05	13.05	0.38%	19,681,400
Jan 8, 2026	12.76	13.16	12.72	13.00	13.00	1.56%	25,760,700
Jan 7, 2026	12.60	12.99	12.59	12.80	12.80	1.35%	21,846,763
Jan 6, 2026	12.59	12.64	12.53	12.63	12.63	0.40%	15,233,370
Jan 5, 2026	12.54	12.71	12.54	12.58	12.58	0.80%	15,240,000
Dec 31, 2025	12.57	12.58	12.41	12.48	12.48	-0.48%	9,787,443
Dec 30, 2025	12.41	12.60	12.36	12.54	12.54	0.40%	10,220,840
Dec 29, 2025	12.63	12.72	12.41	12.49	12.49	-1.73%	17,109,080
Dec 26, 2025	12.81	12.88	12.51	12.71	12.71	-0.70%	19,644,740
Dec 25, 2025	12.61	12.97	12.56	12.80	12.80	0.95%	15,082,300
Dec 24, 2025	12.69	12.75	12.51	12.68	12.68	-0.24%	19,511,300
Dec 23, 2025	12.45	13.20	12.45	12.71	12.71	2.42%	22,857,800
Dec 22, 2025	12.39	12.47	12.32	12.41	12.41	0.24%	12,168,280
Dec 19, 2025	12.12	12.45	12.12	12.38	12.38	2.74%	16,787,700
Dec 18, 2025	12.21	12.24	12.01	12.05	12.05	-2.59%	13,478,000
Dec 17, 2025	12.34	12.41	11.96	12.37	12.37	0.81%	17,254,950
Dec 16, 2025	12.58	12.60	12.17	12.27	12.27	-2.46%	16,923,490
Dec 15, 2025	12.75	12.91	12.55	12.58	12.58	-1.18%	26,698,140
Dec 12, 2025	12.20	12.87	12.20	12.73	12.73	4.34%	34,962,000
Dec 11, 2025	12.03	12.46	12.00	12.20	12.20	1.84%	19,941,489
Dec 10, 2025	12.22	12.27	11.91	11.98	11.98	-2.44%	14,683,422
Dec 9, 2025	12.16	12.39	12.15	12.28	12.28	0.49%	14,520,040
Dec 8, 2025	12.19	12.34	12.16	12.22	12.22	0.33%	11,959,620
Dec 5, 2025	11.76	12.18	11.72	12.18	12.18	3.57%	18,989,820
Dec 4, 2025	11.72	11.84	11.63	11.76	11.76	0.43%	9,547,561
Dec 3, 2025	11.76	11.90	11.67	11.71	11.71	-	11,550,300
Dec 2, 2025	11.84	11.84	11.67	11.71	11.71	-1.18%	8,162,515
Dec 1, 2025	11.85	11.87	11.74	11.85	11.85	0.77%	10,330,418
Nov 28, 2025	11.59	11.78	11.55	11.76	11.76	1.47%	8,832,392
Nov 27, 2025	11.56	11.79	11.55	11.59	11.59	0.26%	10,125,630
Nov 26, 2025	11.65	11.70	11.52	11.56	11.56	-0.52%	8,812,430
Nov 25, 2025	11.58	11.85	11.58	11.62	11.62	0.96%	14,200,931
Nov 24, 2025	11.55	11.58	11.37	11.51	11.51	1.32%	9,931,339
Nov 21, 2025	11.91	11.93	11.36	11.36	11.36	-5.25%	21,735,400
Nov 20, 2025	12.20	12.23	11.97	11.99	11.99	-0.75%	12,132,040
Nov 19, 2025	12.33	12.38	12.04	12.08	12.08	-1.79%	15,336,220
Nov 18, 2025	12.54	12.55	12.21	12.30	12.30	-1.60%	13,287,940
Nov 17, 2025	12.80	12.81	12.40	12.50	12.50	-2.34%	20,583,740
Nov 14, 2025	13.08	13.13	12.78	12.80	12.80	-3.18%	18,847,520
Nov 13, 2025	12.99	13.27	12.90	13.22	13.22	2.16%	20,826,590