SHE:002562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	6.77	7.00	6.67	6.94	6.94	1.91%	51,000,840
Jan 20, 2026	6.83	6.89	6.76	6.81	6.81	-0.87%	26,897,220
Jan 19, 2026	6.65	6.88	6.56	6.87	6.87	0.59%	44,821,200
Jan 16, 2026	6.93	6.95	6.76	6.83	6.83	-1.16%	32,643,020
Jan 15, 2026	6.64	6.96	6.64	6.91	6.91	2.98%	55,399,700
Jan 14, 2026	6.76	6.82	6.60	6.71	6.71	-0.74%	55,735,200
Jan 13, 2026	6.99	6.99	6.75	6.76	6.76	-3.15%	50,134,740
Jan 12, 2026	6.84	6.99	6.73	6.98	6.98	2.05%	77,574,270
Jan 9, 2026	6.88	6.88	6.76	6.84	6.84	-1.01%	58,840,900
Jan 8, 2026	6.71	6.97	6.70	6.91	6.91	2.52%	59,249,160
Jan 7, 2026	6.71	6.90	6.70	6.74	6.74	0.45%	43,924,480
Jan 6, 2026	6.68	6.75	6.63	6.71	6.71	0.15%	43,016,650
Jan 5, 2026	6.47	6.75	6.47	6.70	6.70	3.72%	55,648,510
Dec 31, 2025	6.56	6.56	6.44	6.46	6.46	-1.82%	26,846,420
Dec 30, 2025	6.49	6.64	6.40	6.58	6.58	-	47,912,990
Dec 29, 2025	6.35	6.65	6.33	6.58	6.58	4.28%	80,010,340
Dec 26, 2025	6.45	6.46	6.30	6.31	6.31	-2.02%	29,963,700
Dec 25, 2025	6.42	6.45	6.36	6.44	6.44	0.63%	24,133,700
Dec 24, 2025	6.35	6.42	6.30	6.40	6.40	0.79%	17,704,920
Dec 23, 2025	6.39	6.42	6.33	6.35	6.35	-0.63%	15,285,550
Dec 22, 2025	6.42	6.44	6.38	6.39	6.39	0.31%	14,758,140
Dec 19, 2025	6.27	6.38	6.24	6.37	6.37	2.25%	18,486,279
Dec 18, 2025	6.21	6.35	6.20	6.23	6.23	-0.64%	16,050,660
Dec 17, 2025	6.23	6.29	6.13	6.27	6.27	0.97%	17,327,060
Dec 16, 2025	6.37	6.39	6.20	6.21	6.21	-2.97%	18,348,500
Dec 15, 2025	6.37	6.47	6.33	6.40	6.40	0.63%	16,715,080
Dec 12, 2025	6.29	6.38	6.23	6.36	6.36	1.11%	17,829,400
Dec 11, 2025	6.45	6.46	6.27	6.29	6.29	-2.33%	21,886,100
Dec 10, 2025	6.43	6.45	6.37	6.44	6.44	-0.16%	15,623,700
Dec 9, 2025	6.50	6.55	6.43	6.45	6.45	-1.07%	15,131,460
Dec 8, 2025	6.50	6.56	6.47	6.52	6.52	0.31%	19,511,400
Dec 5, 2025	6.41	6.50	6.33	6.50	6.50	1.88%	18,495,620
Dec 4, 2025	6.45	6.49	6.35	6.38	6.38	-1.24%	17,409,200
Dec 3, 2025	6.58	6.58	6.42	6.46	6.46	-1.82%	20,542,280
Dec 2, 2025	6.66	6.72	6.54	6.58	6.58	-1.20%	21,477,030
Dec 1, 2025	6.62	6.67	6.60	6.66	6.66	0.30%	22,748,430
Nov 28, 2025	6.63	6.65	6.56	6.64	6.64	0.45%	18,572,650
Nov 27, 2025	6.57	6.66	6.57	6.61	6.61	0.61%	22,962,280
Nov 26, 2025	6.55	6.68	6.54	6.57	6.57	-0.30%	24,230,630
Nov 25, 2025	6.52	6.65	6.46	6.59	6.59	2.01%	27,701,400
Nov 24, 2025	6.52	6.54	6.34	6.46	6.46	0.16%	26,988,850
Nov 21, 2025	6.81	6.82	6.45	6.45	6.45	-6.39%	46,025,200
Nov 20, 2025	6.91	6.96	6.84	6.89	6.89	0.29%	24,569,920
Nov 19, 2025	7.02	7.09	6.83	6.87	6.87	-1.72%	32,483,940
Nov 18, 2025	7.19	7.19	6.95	6.99	6.99	-3.45%	44,602,680
Nov 17, 2025	7.23	7.28	7.10	7.24	7.24	-0.55%	48,642,460
Nov 14, 2025	7.51	7.57	7.28	7.28	7.28	-4.08%	72,293,140
Nov 13, 2025	7.54	7.79	7.50	7.59	7.59	0.66%	69,144,160
Nov 12, 2025	7.80	7.80	7.45	7.54	7.54	-4.56%	82,164,700
Nov 11, 2025	7.65	7.94	7.60	7.90	7.90	3.13%	126,884,900