SHE:002583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.98	11.05	10.80	10.88	10.88	-1.00%	29,713,765
Jan 29, 2026	11.00	11.18	10.88	10.99	10.99	-0.72%	29,643,410
Jan 28, 2026	11.20	11.29	11.03	11.07	11.07	-1.07%	31,397,600
Jan 27, 2026	11.10	11.23	10.90	11.19	11.19	0.36%	34,215,320
Jan 26, 2026	11.49	11.50	11.05	11.15	11.15	-3.38%	49,962,600
Jan 23, 2026	11.18	11.60	11.14	11.54	11.54	3.31%	51,486,390
Jan 22, 2026	11.12	11.21	11.07	11.17	11.17	0.90%	33,566,810
Jan 21, 2026	11.01	11.18	10.88	11.07	11.07	-2.12%	53,485,600
Jan 20, 2026	11.66	11.72	11.25	11.31	11.31	-2.67%	52,854,410
Jan 19, 2026	11.67	11.72	11.50	11.62	11.62	-1.11%	36,128,543
Jan 16, 2026	11.89	11.96	11.53	11.75	11.75	-0.42%	51,550,620
Jan 15, 2026	11.93	12.00	11.65	11.80	11.80	-1.91%	57,909,171
Jan 14, 2026	11.89	12.35	11.85	12.03	12.03	1.01%	91,438,860
Jan 13, 2026	12.37	12.45	11.85	11.91	11.91	-3.64%	95,020,910
Jan 12, 2026	12.12	12.40	11.90	12.36	12.36	2.83%	120,376,700
Jan 9, 2026	11.80	12.06	11.76	12.02	12.02	1.61%	84,032,410
Jan 8, 2026	11.55	11.88	11.52	11.83	11.83	2.42%	63,945,830
Jan 7, 2026	11.66	11.70	11.51	11.55	11.55	-1.37%	37,687,870
Jan 6, 2026	11.52	11.79	11.47	11.71	11.71	1.47%	57,994,540
Jan 5, 2026	11.39	11.64	11.31	11.54	11.54	1.94%	50,241,010
Dec 31, 2025	11.30	11.42	11.25	11.32	11.32	0.09%	28,397,540
Dec 30, 2025	11.44	11.53	11.31	11.31	11.31	-1.91%	41,217,110
Dec 29, 2025	11.50	11.63	11.41	11.53	11.53	-0.17%	49,300,340
Dec 26, 2025	11.68	11.81	11.40	11.55	11.55	-2.86%	117,877,562
Dec 25, 2025	10.79	11.89	10.78	11.89	11.89	9.99%	133,738,200
Dec 24, 2025	10.78	10.83	10.71	10.81	10.81	0.56%	15,915,500
Dec 23, 2025	10.90	10.90	10.74	10.75	10.75	-1.38%	17,375,920
Dec 22, 2025	10.91	10.98	10.90	10.90	10.90	-0.09%	16,374,757
Dec 19, 2025	10.81	10.94	10.81	10.91	10.91	0.83%	16,030,770
Dec 18, 2025	10.75	10.97	10.75	10.82	10.82	-0.28%	16,157,490
Dec 17, 2025	10.80	10.88	10.64	10.85	10.85	0.37%	21,749,680
Dec 16, 2025	11.05	11.09	10.80	10.81	10.81	-2.17%	23,595,760
Dec 15, 2025	11.14	11.21	11.05	11.05	11.05	-1.78%	25,801,280
Dec 12, 2025	10.96	11.25	10.87	11.25	11.25	2.37%	45,020,980
Dec 11, 2025	11.16	11.16	10.98	10.99	10.99	-1.70%	25,190,270
Dec 10, 2025	11.14	11.20	11.02	11.18	11.18	0.27%	25,928,350
Dec 9, 2025	11.33	11.39	11.15	11.15	11.15	-1.85%	33,747,400
Dec 8, 2025	11.44	11.57	11.35	11.36	11.36	-0.79%	37,119,160
Dec 5, 2025	11.29	11.49	11.22	11.45	11.45	1.06%	28,341,180
Dec 4, 2025	11.59	11.63	11.33	11.33	11.33	-2.66%	36,661,770
Dec 3, 2025	11.83	11.85	11.55	11.64	11.64	-2.27%	40,762,970
Dec 2, 2025	11.83	12.09	11.80	11.91	11.91	-	40,443,630
Dec 1, 2025	11.80	12.04	11.79	11.91	11.91	0.59%	41,462,860
Nov 28, 2025	11.65	11.88	11.65	11.84	11.84	1.02%	29,298,330
Nov 27, 2025	11.85	11.92	11.70	11.72	11.72	-0.68%	36,395,710
Nov 26, 2025	12.07	12.07	11.80	11.80	11.80	-2.72%	61,778,510
Nov 25, 2025	11.97	12.29	11.80	12.13	12.13	1.34%	95,127,950
Nov 24, 2025	11.54	12.07	11.53	11.97	11.97	4.27%	80,986,390
Nov 21, 2025	11.61	11.85	11.42	11.48	11.48	-2.88%	52,077,180
Nov 20, 2025	11.51	11.95	11.37	11.82	11.82	2.87%	61,779,720