SHE:002632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.10	13.10	12.52	12.68	12.68	-2.91%	24,726,700
Jan 19, 2026	13.00	13.13	12.97	13.06	13.06	-0.15%	17,583,400
Jan 16, 2026	13.10	13.17	12.90	13.08	13.08	0.08%	20,604,550
Jan 15, 2026	12.90	13.13	12.85	13.07	13.07	0.46%	20,962,600
Jan 14, 2026	12.77	13.22	12.75	13.01	13.01	1.80%	32,801,170
Jan 13, 2026	13.35	13.35	12.76	12.78	12.78	-4.27%	34,247,570
Jan 12, 2026	13.05	13.45	13.00	13.35	13.35	2.30%	44,789,722
Jan 9, 2026	12.94	13.06	12.77	13.05	13.05	0.77%	29,534,500
Jan 8, 2026	12.88	13.03	12.81	12.95	12.95	0.31%	25,630,000
Jan 7, 2026	13.13	13.13	12.81	12.91	12.91	-1.68%	36,711,200
Jan 6, 2026	12.96	13.23	12.82	13.13	13.13	2.66%	46,004,500
Jan 5, 2026	12.28	12.85	12.28	12.79	12.79	2.73%	38,431,500
Dec 31, 2025	12.66	12.71	12.34	12.45	12.45	-0.08%	25,338,550
Dec 30, 2025	12.10	12.54	12.05	12.46	12.46	1.55%	32,694,670
Dec 29, 2025	12.58	12.60	12.20	12.27	12.27	-3.23%	40,369,400
Dec 26, 2025	12.44	12.82	12.41	12.68	12.68	1.12%	44,906,200
Dec 25, 2025	12.48	12.61	12.35	12.54	12.54	-0.95%	37,638,160
Dec 24, 2025	12.50	12.87	12.20	12.66	12.66	2.51%	67,553,870
Dec 23, 2025	12.21	12.48	12.14	12.35	12.35	0.49%	35,259,300
Dec 22, 2025	12.21	12.40	12.18	12.29	12.29	-0.08%	34,302,210
Dec 19, 2025	12.06	12.61	12.02	12.30	12.30	2.16%	48,340,640
Dec 18, 2025	12.20	12.33	12.03	12.04	12.04	-3.29%	35,788,380
Dec 17, 2025	12.27	12.53	12.12	12.45	12.45	1.63%	40,338,900
Dec 16, 2025	12.58	12.70	12.16	12.25	12.25	-3.77%	52,152,360
Dec 15, 2025	12.87	12.98	12.63	12.73	12.73	-2.30%	51,034,930
Dec 12, 2025	13.51	13.82	13.01	13.03	13.03	-6.93%	97,521,820
Dec 11, 2025	15.40	15.60	14.00	14.00	14.00	-10.03%	96,559,749
Dec 10, 2025	14.99	15.85	14.68	15.56	15.56	1.50%	114,184,700
Dec 9, 2025	15.04	16.53	14.44	15.33	15.33	-2.17%	147,025,300
Dec 8, 2025	14.53	15.94	14.53	15.67	15.67	4.47%	143,974,400
Dec 5, 2025	14.60	15.29	14.08	15.00	15.00	0.67%	121,032,500
Dec 4, 2025	14.90	15.77	14.90	14.90	14.90	-10.02%	141,753,800
Dec 3, 2025	15.90	16.56	15.20	16.56	16.56	10.03%	192,705,000
Dec 2, 2025	15.05	15.05	15.05	15.05	15.05	10.01%	7,010,473
Dec 1, 2025	12.44	13.68	12.10	13.68	13.68	9.97%	85,043,650
Nov 28, 2025	12.44	12.44	12.44	12.44	12.44	9.99%	10,779,060
Nov 27, 2025	11.10	11.31	11.00	11.31	11.31	10.02%	28,342,530
Nov 26, 2025	9.98	11.04	9.94	10.28	10.28	2.39%	27,260,710
Nov 25, 2025	9.83	10.25	9.79	10.04	10.04	2.14%	12,808,100
Nov 24, 2025	9.58	9.90	9.58	9.83	9.83	2.93%	13,869,500
Nov 21, 2025	10.07	10.16	9.55	9.55	9.55	-6.56%	16,964,600
Nov 20, 2025	10.28	10.43	10.18	10.22	10.22	-0.20%	9,144,076
Nov 19, 2025	10.53	10.60	10.16	10.24	10.24	-3.21%	14,831,820
Nov 18, 2025	10.73	10.73	10.48	10.58	10.58	-1.95%	13,525,000
Nov 17, 2025	10.71	10.90	10.63	10.79	10.79	-0.55%	11,718,700
Nov 14, 2025	10.95	11.22	10.85	10.85	10.85	-2.43%	21,535,300
Nov 13, 2025	10.77	11.18	10.74	11.12	11.12	3.06%	33,395,600
Nov 12, 2025	10.86	10.95	10.55	10.79	10.79	-0.55%	16,707,940
Nov 11, 2025	10.89	10.90	10.75	10.85	10.85	-0.73%	15,109,100
Nov 10, 2025	10.73	10.96	10.72	10.93	10.93	1.96%	27,896,300