SHE:002580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.36	13.48	13.15	13.47	-	2.36%	19,238,732
Jan 22, 2026	13.18	13.29	13.12	13.16	13.16	-0.08%	7,833,603
Jan 21, 2026	13.18	13.26	13.09	13.17	13.17	-0.53%	7,333,067
Jan 20, 2026	13.45	13.45	13.15	13.24	13.24	-1.27%	9,927,884
Jan 19, 2026	13.21	13.44	13.18	13.41	13.41	0.90%	11,607,220
Jan 16, 2026	13.36	13.43	13.15	13.29	13.29	0.30%	11,809,400
Jan 15, 2026	12.99	13.38	12.93	13.25	13.25	1.61%	17,820,300
Jan 14, 2026	12.96	13.19	12.81	13.04	13.04	0.54%	15,249,980
Jan 13, 2026	13.27	13.27	12.92	12.97	12.97	-2.26%	15,232,050
Jan 12, 2026	13.22	13.29	13.04	13.27	13.27	0.38%	19,757,740
Jan 9, 2026	12.86	13.45	12.78	13.22	13.22	2.80%	25,727,830
Jan 8, 2026	12.74	12.89	12.67	12.86	12.86	0.63%	10,421,810
Jan 7, 2026	12.91	12.97	12.74	12.78	12.78	-0.70%	10,959,550
Jan 6, 2026	12.88	12.93	12.81	12.87	12.87	0.31%	10,919,340
Jan 5, 2026	12.72	12.85	12.63	12.83	12.83	3.14%	13,235,430
Dec 31, 2025	12.56	12.64	12.41	12.44	12.44	-0.80%	6,676,247
Dec 30, 2025	12.48	12.62	12.40	12.54	12.54	0.16%	6,257,294
Dec 29, 2025	12.62	12.69	12.49	12.52	12.52	-0.79%	6,115,900
Dec 26, 2025	12.62	12.75	12.56	12.62	12.62	-	7,672,203
Dec 25, 2025	12.66	12.66	12.53	12.62	12.62	-0.32%	6,304,937
Dec 24, 2025	12.61	12.72	12.53	12.66	12.66	0.88%	6,937,390
Dec 23, 2025	12.48	12.65	12.43	12.55	12.55	0.40%	7,108,617
Dec 22, 2025	12.39	12.54	12.35	12.50	12.50	0.97%	5,804,247
Dec 19, 2025	12.23	12.40	12.23	12.38	12.38	1.56%	5,070,811
Dec 18, 2025	12.13	12.36	12.09	12.19	12.19	-0.41%	5,578,493
Dec 17, 2025	12.18	12.28	11.93	12.24	12.24	0.25%	8,189,772
Dec 16, 2025	12.42	12.43	12.15	12.21	12.21	-2.01%	6,669,380
Dec 15, 2025	12.28	12.67	12.23	12.46	12.46	1.14%	8,169,534
Dec 12, 2025	12.22	12.41	12.21	12.32	12.32	1.07%	5,319,907
Dec 11, 2025	12.48	12.49	12.19	12.19	12.19	-1.77%	6,664,711
Dec 10, 2025	12.38	12.46	12.23	12.41	12.41	0.08%	5,208,847
Dec 9, 2025	12.51	12.59	12.38	12.40	12.40	-1.12%	5,949,166
Dec 8, 2025	12.48	12.62	12.44	12.54	12.54	0.48%	7,546,399
Dec 5, 2025	12.33	12.48	12.15	12.48	12.48	1.30%	5,643,700
Dec 4, 2025	12.43	12.48	12.26	12.32	12.32	-0.88%	6,022,207
Dec 3, 2025	12.62	12.68	12.40	12.43	12.43	-1.51%	7,600,100
Dec 2, 2025	12.82	12.82	12.61	12.62	12.62	-1.56%	6,438,185
Dec 1, 2025	12.82	12.88	12.73	12.82	12.82	0.55%	7,175,875
Nov 28, 2025	12.73	12.81	12.63	12.75	12.75	0.16%	7,112,887
Nov 27, 2025	12.60	12.88	12.55	12.73	12.73	1.43%	11,003,750
Nov 26, 2025	12.68	12.76	12.51	12.55	12.55	-1.03%	7,778,460
Nov 25, 2025	12.55	12.76	12.52	12.68	12.68	1.36%	8,670,536
Nov 24, 2025	12.65	12.67	12.24	12.51	12.51	0.48%	10,325,210
Nov 21, 2025	13.31	13.35	12.45	12.45	12.45	-7.64%	23,569,800
Nov 20, 2025	13.71	13.92	13.45	13.48	13.48	-1.10%	14,586,770
Nov 19, 2025	13.86	14.48	13.50	13.63	13.63	-2.36%	21,545,330
Nov 18, 2025	14.35	14.80	13.85	13.96	13.96	0.14%	35,630,440
Nov 17, 2025	14.18	14.20	13.83	13.94	13.94	-1.27%	14,914,400
Nov 14, 2025	14.29	14.40	14.12	14.12	14.12	-2.28%	16,300,060
Nov 13, 2025	13.88	14.53	13.86	14.45	14.45	3.88%	30,945,890