SHE:002538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	6.93	7.00	6.78	6.82	6.82	-2.43%	14,494,780
Feb 4, 2026	7.06	7.13	6.92	6.99	6.99	-0.57%	15,626,021
Feb 3, 2026	7.00	7.04	6.84	7.03	7.03	1.88%	17,810,100
Feb 2, 2026	7.34	7.36	6.89	6.90	6.90	-7.26%	36,193,014
Jan 30, 2026	7.36	7.49	7.16	7.44	7.44	-	28,938,410
Jan 29, 2026	7.53	7.73	7.36	7.44	7.44	-1.72%	40,622,410
Jan 28, 2026	7.34	7.70	7.33	7.57	7.57	3.13%	39,379,100
Jan 27, 2026	7.27	7.56	7.19	7.34	7.34	0.96%	34,538,830
Jan 26, 2026	7.36	7.40	7.22	7.27	7.27	0.69%	47,458,500
Jan 23, 2026	7.03	7.26	6.88	7.22	7.22	4.94%	65,115,370
Jan 22, 2026	7.06	7.20	6.60	6.88	6.88	2.38%	64,837,920
Jan 21, 2026	6.57	6.79	6.50	6.72	6.72	2.13%	27,550,730
Jan 20, 2026	6.57	6.64	6.50	6.58	6.58	-	14,870,300
Jan 19, 2026	6.31	6.58	6.31	6.58	6.58	3.62%	32,842,300
Jan 16, 2026	6.50	6.57	6.33	6.35	6.35	-1.70%	20,177,760
Jan 15, 2026	6.35	6.54	6.32	6.46	6.46	1.89%	20,437,940
Jan 14, 2026	6.46	6.48	6.28	6.34	6.34	-1.71%	27,541,000
Jan 13, 2026	6.49	6.64	6.43	6.45	6.45	-0.77%	20,695,740
Jan 12, 2026	6.65	6.67	6.47	6.50	6.50	-2.26%	32,889,731
Jan 9, 2026	6.67	6.94	6.65	6.65	6.65	-0.15%	23,696,140
Jan 8, 2026	6.64	6.72	6.60	6.66	6.66	-0.15%	17,480,660
Jan 7, 2026	6.62	6.75	6.58	6.67	6.67	0.91%	20,840,620
Jan 6, 2026	6.50	6.66	6.47	6.61	6.61	1.85%	18,431,110
Jan 5, 2026	6.53	6.59	6.45	6.49	6.49	1.09%	15,721,300
Dec 31, 2025	6.79	6.82	6.42	6.42	6.42	-5.03%	28,725,980
Dec 30, 2025	6.64	6.94	6.61	6.76	6.76	2.11%	31,088,830
Dec 29, 2025	6.60	6.69	6.51	6.62	6.62	-	16,152,970
Dec 26, 2025	6.51	6.64	6.50	6.62	6.62	1.38%	15,101,700
Dec 25, 2025	6.56	6.56	6.50	6.53	6.53	-0.31%	7,386,884
Dec 24, 2025	6.53	6.59	6.49	6.55	6.55	0.15%	10,900,920
Dec 23, 2025	6.53	6.58	6.49	6.54	6.54	0.31%	12,510,000
Dec 22, 2025	6.51	6.58	6.41	6.52	6.52	0.31%	17,492,450
Dec 19, 2025	6.56	6.57	6.45	6.50	6.50	-0.91%	14,279,680
Dec 18, 2025	6.48	6.76	6.43	6.56	6.56	1.08%	27,192,730
Dec 17, 2025	6.47	6.58	6.36	6.49	6.49	2.85%	23,733,740
Dec 16, 2025	6.44	6.58	6.26	6.31	6.31	-1.25%	13,861,100
Dec 15, 2025	6.25	6.55	6.24	6.39	6.39	3.06%	24,216,470
Dec 12, 2025	6.30	6.38	6.17	6.20	6.20	-2.05%	14,631,000
Dec 11, 2025	6.40	6.44	6.30	6.33	6.33	-0.94%	10,248,670
Dec 10, 2025	6.40	6.43	6.29	6.39	6.39	-0.93%	13,544,040
Dec 9, 2025	6.58	6.58	6.40	6.45	6.45	-2.12%	16,032,800
Dec 8, 2025	6.56	6.66	6.50	6.59	6.59	0.76%	16,518,440
Dec 5, 2025	6.54	6.57	6.49	6.54	6.54	-0.15%	10,747,500
Dec 4, 2025	6.69	6.73	6.52	6.55	6.55	-2.24%	13,205,450
Dec 3, 2025	6.61	6.77	6.55	6.70	6.70	1.98%	21,056,380
Dec 2, 2025	6.48	6.63	6.44	6.57	6.57	1.23%	16,955,610
Dec 1, 2025	6.54	6.65	6.45	6.49	6.49	-0.92%	15,340,410
Nov 28, 2025	6.54	6.61	6.45	6.55	6.55	-	10,870,110
Nov 27, 2025	6.40	6.67	6.40	6.55	6.55	2.50%	17,325,860
Nov 26, 2025	6.53	6.54	6.37	6.39	6.39	-2.14%	18,728,800