SHE:002590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	15.15	15.29	14.75	14.80	14.80	-2.31%	13,944,530
Jan 27, 2026	15.05	15.26	14.71	15.15	15.15	0.33%	15,220,256
Jan 26, 2026	16.15	16.19	14.79	15.10	15.10	-6.79%	31,217,796
Jan 23, 2026	15.48	16.25	15.41	16.20	16.20	5.33%	29,578,474
Jan 22, 2026	15.29	15.55	15.25	15.38	15.38	0.65%	9,465,765
Jan 21, 2026	15.02	15.37	14.97	15.28	15.28	0.73%	9,137,211
Jan 20, 2026	15.40	15.49	15.05	15.17	15.17	-1.88%	11,260,980
Jan 19, 2026	15.41	15.59	15.28	15.46	15.46	0.39%	9,976,100
Jan 16, 2026	15.25	15.48	15.15	15.40	15.40	1.25%	13,539,960
Jan 15, 2026	15.08	15.42	15.01	15.21	15.21	0.20%	12,707,880
Jan 14, 2026	15.24	15.38	14.89	15.18	15.18	-0.46%	20,434,621
Jan 13, 2026	15.70	15.72	15.24	15.25	15.25	-2.56%	22,149,250
Jan 12, 2026	15.59	15.80	15.44	15.65	15.65	0.58%	20,750,730
Jan 9, 2026	15.82	15.91	15.37	15.56	15.56	-1.83%	22,021,710
Jan 8, 2026	15.78	16.01	15.60	15.85	15.85	-0.69%	23,822,200
Jan 7, 2026	16.05	16.35	15.85	15.96	15.96	0.88%	35,433,236
Jan 6, 2026	15.13	15.98	15.12	15.82	15.82	4.49%	39,928,240
Jan 5, 2026	15.25	15.27	14.91	15.14	15.14	0.93%	20,776,900
Dec 31, 2025	14.90	15.08	14.63	15.00	15.00	1.28%	22,187,310
Dec 30, 2025	14.70	14.95	14.70	14.81	14.81	-0.07%	17,383,660
Dec 29, 2025	14.85	14.95	14.64	14.82	14.82	-0.27%	21,627,320
Dec 26, 2025	14.94	15.28	14.72	14.86	14.86	-0.54%	25,790,500
Dec 25, 2025	14.74	15.28	14.65	14.94	14.94	1.29%	28,260,220
Dec 24, 2025	14.70	15.13	14.67	14.75	14.75	0.96%	26,211,230
Dec 23, 2025	14.88	15.05	14.51	14.61	14.61	-2.01%	31,110,650
Dec 22, 2025	14.80	15.75	14.57	14.91	14.91	4.12%	51,149,960
Dec 19, 2025	13.71	14.58	13.68	14.32	14.32	4.45%	30,960,100
Dec 18, 2025	13.68	14.13	13.51	13.71	13.71	-1.65%	17,210,520
Dec 17, 2025	13.60	14.03	13.45	13.94	13.94	2.88%	25,548,330
Dec 16, 2025	13.86	13.86	13.38	13.55	13.55	2.19%	23,956,397
Dec 15, 2025	13.25	13.40	13.21	13.26	13.26	-0.45%	4,542,900
Dec 12, 2025	13.20	13.45	13.20	13.32	13.32	0.60%	6,187,200
Dec 11, 2025	13.37	13.50	13.24	13.24	13.24	-0.97%	5,004,300
Dec 10, 2025	13.23	13.40	13.17	13.37	13.37	0.91%	5,377,400
Dec 9, 2025	13.28	13.45	13.24	13.25	13.25	-0.82%	4,635,310
Dec 8, 2025	13.32	13.40	13.29	13.36	13.36	0.60%	4,452,000
Dec 5, 2025	13.05	13.29	13.01	13.28	13.28	1.30%	4,856,624
Dec 4, 2025	13.18	13.26	13.00	13.11	13.11	-0.53%	4,481,300
Dec 3, 2025	13.26	13.33	13.12	13.18	13.18	-0.45%	4,049,239
Dec 2, 2025	13.38	13.38	13.20	13.24	13.24	-1.05%	4,399,250
Dec 1, 2025	13.19	13.40	13.19	13.38	13.38	0.98%	6,050,592
Nov 28, 2025	13.19	13.31	13.13	13.25	13.25	0.15%	4,536,692
Nov 27, 2025	13.22	13.34	13.13	13.23	13.23	0.15%	6,824,196
Nov 26, 2025	12.99	13.54	12.94	13.21	13.21	1.69%	12,632,980
Nov 25, 2025	13.03	13.05	12.93	12.99	12.99	0.93%	4,768,200
Nov 24, 2025	12.69	12.94	12.63	12.87	12.87	1.42%	4,865,489
Nov 21, 2025	12.86	13.03	12.61	12.69	12.69	-2.53%	9,561,556
Nov 20, 2025	13.17	13.22	12.98	13.02	13.02	-0.61%	5,429,180
Nov 19, 2025	13.32	13.35	13.05	13.10	13.10	-1.28%	8,095,299
Nov 18, 2025	13.40	13.42	13.24	13.27	13.27	-1.34%	8,087,383