SHE:002583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.66	10.76	10.23	10.24	10.24	-4.57%	33,958,366
Mar 19, 2026	10.92	10.92	10.72	10.73	10.73	-1.74%	16,835,730
Mar 18, 2026	10.87	10.94	10.75	10.92	10.92	0.28%	18,350,210
Mar 17, 2026	11.01	11.03	10.88	10.89	10.89	-1.00%	16,473,780
Mar 16, 2026	11.09	11.09	10.94	11.00	11.00	-1.08%	19,140,450
Mar 13, 2026	10.96	11.25	10.82	11.12	11.12	1.37%	31,964,534
Mar 12, 2026	11.12	11.15	10.94	10.97	10.97	-1.88%	29,964,550
Mar 11, 2026	11.26	11.42	11.17	11.18	11.18	-0.53%	35,064,050
Mar 10, 2026	11.22	11.32	11.15	11.24	11.24	0.27%	26,524,620
Mar 9, 2026	11.15	11.32	11.10	11.21	11.21	-0.27%	29,399,550
Mar 6, 2026	11.05	11.24	11.02	11.24	11.24	0.99%	26,111,500
Mar 5, 2026	10.98	11.24	10.98	11.13	11.13	1.92%	32,128,130
Mar 4, 2026	10.78	11.03	10.74	10.92	10.92	-0.09%	25,514,050
Mar 3, 2026	11.35	11.38	10.92	10.93	10.93	-4.62%	51,845,400
Mar 2, 2026	11.33	11.67	11.33	11.46	11.46	3.34%	80,040,160
Feb 27, 2026	11.00	11.09	10.90	11.09	11.09	0.64%	26,696,390
Feb 26, 2026	11.04	11.08	10.98	11.02	11.02	-0.18%	18,764,910
Feb 25, 2026	11.01	11.11	10.96	11.04	11.04	0.18%	17,900,848
Feb 24, 2026	10.95	11.08	10.86	11.02	11.02	2.23%	26,781,050
Feb 13, 2026	10.85	10.93	10.76	10.78	10.78	-0.74%	17,130,567
Feb 12, 2026	10.97	10.99	10.85	10.86	10.86	-1.09%	17,881,339
Feb 11, 2026	11.05	11.14	10.98	10.98	10.98	-0.27%	20,468,100
Feb 10, 2026	10.99	11.08	10.98	11.01	11.01	0.18%	19,049,530
Feb 9, 2026	10.91	11.03	10.91	10.99	10.99	1.01%	20,584,590
Feb 6, 2026	10.82	10.94	10.72	10.88	10.88	-0.09%	18,425,000
Feb 5, 2026	11.03	11.04	10.86	10.89	10.89	-1.18%	19,571,010
Feb 4, 2026	10.90	11.03	10.83	11.02	11.02	0.82%	24,627,943
Feb 3, 2026	10.86	10.95	10.75	10.93	10.93	1.20%	24,774,810
Feb 2, 2026	10.87	11.00	10.76	10.80	10.80	-0.74%	27,999,290
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