SHE:002545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	28.92	28.92	26.74	27.87	27.87	-5.56%	37,509,051
Jan 26, 2026	29.06	29.60	28.00	29.51	29.51	1.76%	37,639,860
Jan 23, 2026	27.17	29.92	26.67	29.00	29.00	6.62%	39,309,180
Jan 22, 2026	26.00	28.29	25.71	27.20	27.20	4.29%	38,507,170
Jan 21, 2026	24.20	26.25	23.86	26.08	26.08	9.30%	42,195,640
Jan 20, 2026	24.36	24.41	22.88	23.86	23.86	-2.01%	25,223,420
Jan 19, 2026	22.35	24.96	22.33	24.35	24.35	7.03%	30,160,930
Jan 16, 2026	24.00	24.48	22.55	22.75	22.75	-0.52%	30,317,774
Jan 15, 2026	21.18	22.87	20.84	22.87	22.87	10.00%	23,260,285
Jan 14, 2026	20.50	20.90	20.19	20.79	20.79	1.12%	18,324,140
Jan 13, 2026	20.30	21.09	20.20	20.56	20.56	1.28%	14,601,020
Jan 12, 2026	21.30	21.35	20.20	20.30	20.30	-5.01%	19,482,524
Jan 9, 2026	21.00	21.79	20.68	21.37	21.37	1.18%	12,904,610
Jan 8, 2026	21.22	21.86	20.75	21.12	21.12	-1.08%	14,548,672
Jan 7, 2026	20.60	22.06	20.36	21.35	21.35	3.04%	21,056,913
Jan 6, 2026	19.72	21.73	19.30	20.72	20.72	4.81%	24,863,090
Jan 5, 2026	18.68	19.92	18.57	19.77	19.77	7.15%	18,210,630
Dec 31, 2025	18.55	18.75	17.91	18.45	18.45	-0.54%	15,080,970
Dec 30, 2025	17.92	18.77	17.80	18.55	18.55	2.49%	13,776,200
Dec 29, 2025	18.14	18.40	17.50	18.10	18.10	0.72%	17,257,840
Dec 26, 2025	17.79	18.10	17.47	17.97	17.97	1.47%	11,911,230
Dec 25, 2025	17.82	18.00	17.56	17.71	17.71	-1.01%	9,265,128
Dec 24, 2025	17.54	17.92	17.36	17.89	17.89	2.00%	13,697,430
Dec 23, 2025	17.09	17.89	16.90	17.54	17.54	3.18%	17,310,328
Dec 22, 2025	17.33	17.63	16.89	17.00	17.00	-0.99%	16,531,065
Dec 19, 2025	17.40	17.41	16.80	17.17	17.17	-1.27%	20,210,010
Dec 18, 2025	18.76	18.78	17.31	17.39	17.39	-5.64%	26,895,660
Dec 17, 2025	17.08	18.43	17.04	18.43	18.43	10.03%	18,693,590
Dec 16, 2025	16.85	16.93	16.27	16.75	16.75	-0.59%	9,086,078
Dec 15, 2025	16.73	17.17	16.53	16.85	16.85	-0.94%	9,796,107
Dec 12, 2025	17.37	17.44	16.93	17.01	17.01	-1.16%	14,635,520
Dec 11, 2025	17.76	17.86	17.15	17.21	17.21	-2.33%	10,964,610
Dec 10, 2025	17.56	17.87	17.37	17.62	17.62	0.57%	7,452,400
Dec 9, 2025	18.12	18.12	17.43	17.52	17.52	-3.63%	10,507,400
Dec 8, 2025	18.38	18.47	18.10	18.18	18.18	-0.98%	10,611,590
Dec 5, 2025	17.95	18.86	17.93	18.36	18.36	1.60%	16,288,450
Dec 4, 2025	17.77	18.64	17.70	18.07	18.07	0.33%	18,419,390
Dec 3, 2025	17.39	18.10	17.13	18.01	18.01	4.59%	15,226,530
Dec 2, 2025	17.54	17.71	17.06	17.22	17.22	-2.77%	12,050,720
Dec 1, 2025	17.79	18.57	17.60	17.71	17.71	0.62%	18,495,120
Nov 28, 2025	17.23	17.73	16.91	17.60	17.60	2.21%	13,193,170
Nov 27, 2025	16.90	17.47	16.72	17.22	17.22	1.59%	13,622,220
Nov 26, 2025	17.04	17.66	16.87	16.95	16.95	1.50%	16,474,810
Nov 25, 2025	16.41	16.97	16.30	16.70	16.70	1.71%	14,617,500
Nov 24, 2025	15.65	16.87	15.59	16.42	16.42	5.87%	24,282,780
Nov 21, 2025	16.31	16.43	15.29	15.51	15.51	-6.23%	23,181,020
Nov 20, 2025	16.98	17.38	16.50	16.54	16.54	-2.25%	15,188,730
Nov 19, 2025	16.35	17.14	16.32	16.92	16.92	3.42%	14,335,200
Nov 18, 2025	16.60	16.78	16.21	16.36	16.36	-2.09%	11,044,050
Nov 17, 2025	16.80	17.07	16.47	16.71	16.71	-0.30%	11,185,910