SHE:002559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	11.00	11.08	10.81	10.83	10.83	-0.82%	24,927,575
Jan 21, 2026	10.76	10.99	10.71	10.92	10.92	0.65%	25,099,020
Jan 20, 2026	10.83	10.98	10.73	10.85	10.85	0.28%	27,041,650
Jan 19, 2026	10.84	11.03	10.77	10.82	10.82	0.84%	34,448,880
Jan 16, 2026	10.53	10.75	10.47	10.73	10.73	2.48%	37,297,300
Jan 15, 2026	10.30	10.47	10.25	10.47	10.47	0.77%	18,656,850
Jan 14, 2026	10.36	10.52	10.20	10.39	10.39	0.29%	25,923,460
Jan 13, 2026	10.54	10.59	10.33	10.36	10.36	-1.80%	24,554,350
Jan 12, 2026	10.50	10.57	10.45	10.55	10.55	0.48%	26,970,250
Jan 9, 2026	10.43	10.55	10.38	10.50	10.50	-0.19%	21,956,000
Jan 8, 2026	10.35	10.61	10.30	10.52	10.52	1.25%	23,502,810
Jan 7, 2026	10.30	10.49	10.27	10.39	10.39	1.27%	27,594,650
Jan 6, 2026	10.19	10.35	10.17	10.26	10.26	0.69%	16,855,750
Jan 5, 2026	10.16	10.22	10.12	10.19	10.19	0.69%	13,944,060
Dec 31, 2025	10.15	10.18	10.01	10.12	10.12	-	11,092,000
Dec 30, 2025	10.00	10.14	9.91	10.12	10.12	1.20%	13,346,650
Dec 29, 2025	9.99	10.07	9.96	10.00	10.00	0.20%	11,084,100
Dec 26, 2025	10.08	10.13	9.97	9.98	9.98	-1.29%	13,996,700
Dec 25, 2025	10.03	10.15	10.01	10.11	10.11	1.40%	12,733,250
Dec 24, 2025	9.77	10.02	9.77	9.97	9.97	1.53%	12,734,300
Dec 23, 2025	9.86	9.91	9.77	9.82	9.82	-0.41%	9,606,758
Dec 22, 2025	9.80	9.96	9.76	9.86	9.86	0.92%	11,212,100
Dec 19, 2025	9.72	9.81	9.69	9.77	9.77	1.03%	11,572,900
Dec 18, 2025	9.56	9.81	9.55	9.67	9.67	0.10%	12,392,850
Dec 17, 2025	9.61	9.67	9.42	9.66	9.66	0.52%	14,685,098
Dec 16, 2025	9.88	9.89	9.61	9.61	9.61	-3.51%	18,278,919
Dec 15, 2025	9.81	10.17	9.69	9.96	9.96	0.61%	28,746,150
Dec 12, 2025	9.98	10.00	9.82	9.90	9.90	-0.80%	27,210,000
Dec 11, 2025	10.35	10.36	9.97	9.98	9.98	-3.11%	28,072,800
Dec 10, 2025	10.39	10.44	10.19	10.30	10.30	-1.53%	16,282,832
Dec 9, 2025	10.49	10.62	10.44	10.46	10.46	-1.04%	10,547,350
Dec 8, 2025	10.52	10.63	10.49	10.57	10.57	0.48%	14,621,750
Dec 5, 2025	10.28	10.53	10.21	10.52	10.52	2.43%	15,096,390
Dec 4, 2025	10.25	10.38	10.12	10.27	10.27	0.39%	13,451,210
Dec 3, 2025	10.41	10.45	10.20	10.23	10.23	-1.73%	11,816,100
Dec 2, 2025	10.39	10.56	10.38	10.41	10.41	-1.51%	14,333,200
Dec 1, 2025	10.27	10.70	10.26	10.57	10.57	2.32%	20,602,890
Nov 28, 2025	10.26	10.35	10.17	10.33	10.33	0.68%	9,773,300
Nov 27, 2025	10.14	10.36	10.11	10.26	10.26	1.08%	11,382,950
Nov 26, 2025	10.30	10.35	10.12	10.15	10.15	-1.93%	11,228,500
Nov 25, 2025	10.31	10.45	10.27	10.35	10.35	1.07%	13,564,500
Nov 24, 2025	10.20	10.30	10.09	10.24	10.24	1.29%	13,035,540
Nov 21, 2025	10.32	10.47	10.08	10.11	10.11	-3.07%	19,611,850
Nov 20, 2025	10.63	10.68	10.38	10.43	10.43	-1.23%	14,443,350
Nov 19, 2025	10.89	10.93	10.50	10.56	10.56	-3.21%	19,957,100
Nov 18, 2025	11.00	11.25	10.71	10.91	10.91	-1.18%	23,653,450
Nov 17, 2025	10.98	11.06	10.93	11.04	11.04	0.45%	15,357,400
Nov 14, 2025	11.14	11.16	10.95	10.99	10.99	-2.31%	23,530,860
Nov 13, 2025	11.27	11.38	11.20	11.25	11.25	-0.71%	23,735,300
Nov 12, 2025	11.30	11.49	11.10	11.33	11.33	-0.35%	30,250,850