SHE:002565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.70	18.48	16.69	17.58	17.58	2.57%	184,190,518
Feb 5, 2026	17.10	17.63	16.65	17.14	17.14	-4.09%	164,090,055
Feb 4, 2026	16.71	18.62	16.66	17.87	17.87	5.55%	272,882,100
Feb 3, 2026	16.55	17.17	16.01	16.93	16.93	3.74%	138,101,100
Feb 2, 2026	17.30	17.55	16.31	16.32	16.32	-3.43%	100,487,600
Jan 30, 2026	16.69	17.37	16.37	16.90	16.90	1.20%	120,985,285
Jan 29, 2026	17.31	17.85	16.06	16.70	16.70	-6.29%	156,637,078
Jan 28, 2026	17.34	17.99	16.69	17.82	17.82	2.65%	163,164,585
Jan 27, 2026	16.33	17.90	16.32	17.36	17.36	2.30%	179,903,800
Jan 26, 2026	16.50	17.20	15.28	16.97	16.97	2.97%	187,347,500
Jan 23, 2026	15.77	16.99	15.51	16.48	16.48	5.98%	177,583,400
Jan 22, 2026	14.30	15.55	14.14	15.55	15.55	9.97%	147,064,500
Jan 21, 2026	14.34	14.78	14.10	14.14	14.14	-2.35%	82,120,670
Jan 20, 2026	15.80	16.09	14.27	14.48	14.48	-8.70%	143,424,900
Jan 19, 2026	15.75	16.18	15.61	15.86	15.86	0.70%	91,334,600
Jan 16, 2026	16.53	17.05	15.53	15.75	15.75	-5.63%	150,962,500
Jan 15, 2026	17.50	18.10	16.69	16.69	16.69	-9.98%	155,059,000
Jan 14, 2026	19.40	19.40	18.54	18.54	18.54	-10.00%	222,066,400
Jan 13, 2026	21.93	21.93	20.60	20.60	20.60	-10.00%	125,129,100
Jan 12, 2026	22.00	23.40	21.80	22.89	22.89	2.65%	332,460,800
Jan 9, 2026	20.87	22.44	20.87	22.30	22.30	4.16%	348,840,900
Jan 8, 2026	20.20	21.41	19.90	21.41	21.41	10.02%	314,578,981
Jan 7, 2026	17.75	20.20	17.18	19.46	19.46	5.53%	332,306,200
Jan 6, 2026	17.76	18.98	17.76	18.44	18.44	4.12%	331,574,200
Jan 5, 2026	19.38	19.39	16.50	17.71	17.71	-3.38%	385,700,100
Dec 31, 2025	17.45	18.33	17.25	18.33	18.33	10.02%	211,366,123
Dec 30, 2025	15.66	17.50	15.40	16.66	16.66	3.22%	373,401,800
Dec 29, 2025	15.50	16.55	15.26	16.14	16.14	2.87%	304,871,400
Dec 26, 2025	15.61	16.43	15.22	15.69	15.69	0.84%	348,892,084
Dec 25, 2025	14.53	16.15	14.26	15.56	15.56	5.99%	380,412,087
Dec 24, 2025	13.31	14.85	13.31	14.68	14.68	3.89%	282,536,600
Dec 23, 2025	16.01	16.20	14.13	14.13	14.13	-10.00%	250,102,200
Dec 22, 2025	16.29	16.50	15.47	15.70	15.70	-5.31%	246,510,300
Dec 19, 2025	17.31	17.86	15.95	16.58	16.58	-0.66%	356,028,200
Dec 18, 2025	15.90	16.69	15.65	16.69	16.69	10.02%	155,809,500
Dec 17, 2025	16.08	16.70	15.17	15.17	15.17	-9.97%	301,654,100
Dec 16, 2025	16.50	17.45	15.68	16.85	16.85	3.82%	373,776,100
Dec 15, 2025	17.00	17.55	16.20	16.23	16.23	1.76%	392,954,937
Dec 12, 2025	15.00	15.95	14.80	15.95	15.95	10.00%	207,332,000
Dec 11, 2025	13.68	14.50	12.55	14.50	14.50	7.65%	368,782,100
Dec 10, 2025	13.70	14.10	12.80	13.47	13.47	2.05%	339,209,100
Dec 9, 2025	13.32	14.40	13.09	13.20	13.20	0.84%	417,469,100
Dec 8, 2025	13.09	13.09	12.88	13.09	13.09	10.00%	116,416,800
Dec 5, 2025	11.00	11.90	10.99	11.90	11.90	9.98%	140,551,400
Dec 4, 2025	10.60	11.66	10.10	10.82	10.82	1.31%	381,779,372
Dec 3, 2025	9.72	10.68	9.34	10.68	10.68	9.99%	249,848,700
Dec 2, 2025	8.97	9.71	8.80	9.71	9.71	9.97%	244,363,900
Dec 1, 2025	8.83	8.83	8.83	8.83	8.83	9.96%	10,606,750
Nov 28, 2025	8.03	8.03	8.03	8.03	8.03	10.00%	37,110,610
Nov 27, 2025	7.22	7.46	7.02	7.30	7.30	-1.35%	56,894,830