SHE:002580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.99	13.42	12.99	13.32	13.32	2.07%	10,368,490
Mar 5, 2026	12.98	13.25	12.97	13.05	13.05	1.87%	8,891,398
Mar 4, 2026	12.71	13.08	12.69	12.81	12.81	-0.70%	7,978,384
Mar 3, 2026	13.28	13.39	12.88	12.90	12.90	-2.27%	13,452,060
Mar 2, 2026	13.41	13.47	13.12	13.20	13.20	-2.73%	14,837,740
Feb 27, 2026	13.42	13.57	13.39	13.57	13.57	0.89%	10,460,770
Feb 26, 2026	13.41	13.45	13.31	13.45	13.45	0.22%	8,691,760
Feb 25, 2026	13.25	13.45	13.23	13.42	13.42	1.67%	10,830,270
Feb 24, 2026	13.31	13.34	13.15	13.20	13.20	0.53%	7,809,719
Feb 13, 2026	13.30	13.36	13.13	13.13	13.13	-1.72%	7,485,940
Feb 12, 2026	13.27	13.44	13.13	13.36	13.36	0.68%	8,953,577
Feb 11, 2026	13.21	13.36	13.18	13.27	13.27	0.68%	7,819,827
Feb 10, 2026	13.16	13.39	13.11	13.18	13.18	0.08%	10,485,020
Feb 9, 2026	12.99	13.19	12.92	13.17	13.17	2.25%	10,929,800
Feb 6, 2026	12.58	13.05	12.58	12.88	12.88	1.50%	11,289,475
Feb 5, 2026	12.98	13.01	12.66	12.69	12.69	-3.06%	11,131,300
Feb 4, 2026	12.67	13.10	12.61	13.09	13.09	3.23%	13,790,260
Feb 3, 2026	12.51	12.68	12.42	12.68	12.68	1.85%	7,025,952
Feb 2, 2026	12.55	12.69	12.44	12.45	12.45	-1.27%	5,760,100
Jan 30, 2026	12.53	12.69	12.41	12.61	12.61	0.32%	7,734,832
Jan 29, 2026	12.87	12.89	12.51	12.57	12.57	-2.26%	11,076,770
Jan 28, 2026	13.06	13.18	12.82	12.86	12.86	-1.68%	8,411,520
Jan 27, 2026	13.18	13.29	12.70	13.08	13.08	-1.21%	13,060,720
Jan 26, 2026	13.49	13.53	13.15	13.24	13.24	-1.71%	11,834,830
Jan 23, 2026	13.15	13.48	13.15	13.47	13.47	2.36%	18,861,930
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