SHE:002583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	11.72	11.74	11.45	11.49	11.49	-2.21%	32,305,600
Nov 18, 2025	11.90	11.92	11.71	11.75	11.75	-1.67%	38,112,150
Nov 17, 2025	11.71	12.05	11.62	11.95	11.95	1.62%	68,915,530
Nov 14, 2025	11.35	12.29	11.33	11.76	11.76	3.16%	95,345,410
Nov 13, 2025	11.50	11.50	11.33	11.40	11.40	-1.04%	28,066,310
Nov 12, 2025	11.46	11.64	11.18	11.52	11.52	0.52%	41,540,870
Nov 11, 2025	11.45	11.54	11.38	11.46	11.46	0.26%	24,685,740
Nov 10, 2025	11.32	11.44	11.32	11.43	11.43	0.44%	19,678,270
Nov 7, 2025	11.35	11.51	11.29	11.38	11.38	-0.26%	25,077,640
Nov 6, 2025	11.50	11.55	11.38	11.41	11.41	-1.30%	24,234,470
Nov 5, 2025	11.31	11.72	11.27	11.56	11.56	1.05%	33,941,100
Nov 4, 2025	11.57	11.59	11.36	11.44	11.44	-1.46%	25,023,660
Nov 3, 2025	11.54	11.61	11.43	11.61	11.61	0.96%	29,648,580
Oct 31, 2025	11.40	11.54	11.35	11.50	11.50	0.17%	32,428,470
Oct 30, 2025	11.38	11.65	11.26	11.48	11.48	1.06%	53,026,200
Oct 29, 2025	11.31	11.40	11.23	11.36	11.36	0.18%	26,353,040
Oct 28, 2025	11.40	11.44	11.31	11.34	11.34	-0.70%	22,578,480
Oct 27, 2025	11.38	11.50	11.33	11.42	11.42	0.35%	28,552,730