SHE:002853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.80	15.00	14.53	14.76	14.76	-0.27%	4,084,500
Dec 4, 2025	14.64	14.81	14.32	14.80	14.80	1.58%	3,635,600
Dec 3, 2025	14.83	14.99	14.46	14.57	14.57	-1.89%	3,716,800
Dec 2, 2025	14.91	15.15	14.46	14.85	14.85	1.02%	4,186,300
Dec 1, 2025	14.89	14.90	14.50	14.70	14.70	-0.34%	3,543,500
Nov 28, 2025	14.13	14.80	13.96	14.75	14.75	4.98%	4,282,350
Nov 27, 2025	14.03	14.24	13.90	14.05	14.05	-0.07%	2,509,700
Nov 26, 2025	13.85	14.41	13.80	14.06	14.06	1.52%	3,993,500
Nov 25, 2025	13.85	14.01	13.67	13.85	13.85	0.80%	4,374,700
Nov 24, 2025	14.36	14.37	13.66	13.74	13.74	-2.69%	4,650,700
Nov 21, 2025	14.28	14.70	13.83	14.12	14.12	-1.67%	7,108,550
Nov 20, 2025	14.21	14.63	14.05	14.36	14.36	1.06%	6,851,950
Nov 19, 2025	14.04	14.31	13.81	14.21	14.21	2.97%	8,024,300
Nov 18, 2025	14.20	14.40	13.70	13.80	13.80	-1.64%	8,630,062
Nov 17, 2025	13.50	14.14	13.40	14.03	14.03	0.36%	11,011,350
Nov 14, 2025	13.85	14.18	13.71	13.98	13.98	0.87%	4,244,600
Nov 13, 2025	13.48	13.99	13.30	13.86	13.86	2.82%	4,811,180
Nov 12, 2025	13.40	13.57	13.34	13.48	13.48	0.52%	3,622,100
Nov 11, 2025	13.41	13.60	13.33	13.41	13.41	0.07%	4,067,700
Nov 10, 2025	13.39	13.60	13.34	13.40	13.40	0.22%	4,038,150
Nov 7, 2025	13.43	13.45	13.30	13.37	13.37	-0.30%	2,656,500
Nov 6, 2025	13.42	13.54	13.21	13.41	13.41	-	4,357,100
Nov 5, 2025	13.20	13.60	13.16	13.41	13.41	0.60%	5,605,700
Nov 4, 2025	13.15	13.49	12.88	13.33	13.33	2.22%	7,326,800
Nov 3, 2025	12.99	13.21	12.86	13.04	13.04	-0.46%	9,004,400
Oct 31, 2025	12.48	13.58	12.31	13.10	13.10	4.80%	12,317,190
Oct 30, 2025	12.29	12.50	12.15	12.50	12.50	2.21%	2,943,400
Oct 29, 2025	12.51	12.51	12.16	12.23	12.23	-1.21%	2,765,800
Oct 28, 2025	12.34	12.48	12.21	12.38	12.38	0.57%	2,502,500
Oct 27, 2025	12.44	12.57	12.20	12.31	12.31	-0.89%	2,947,100
Oct 24, 2025	12.47	12.58	12.27	12.42	12.42	-0.40%	2,243,600
Oct 23, 2025	12.47	12.48	12.20	12.47	12.47	0.40%	2,346,200
Oct 22, 2025	12.28	12.47	12.13	12.42	12.42	1.14%	2,871,500
Oct 21, 2025	12.15	12.28	11.95	12.28	12.28	1.91%	2,621,700
Oct 20, 2025	11.93	12.15	11.92	12.05	12.05	1.01%	2,559,450
Oct 17, 2025	11.98	12.10	11.83	11.93	11.93	-0.67%	2,371,700
Oct 16, 2025	12.17	12.29	11.91	12.01	12.01	-1.40%	2,196,950
Oct 15, 2025	12.04	12.33	11.97	12.18	12.18	0.50%	2,499,150
Oct 14, 2025	12.03	12.28	12.03	12.12	12.12	0.75%	3,068,617
Oct 13, 2025	11.65	12.10	11.18	12.03	12.03	1.69%	4,507,327
Oct 10, 2025	11.68	11.98	11.64	11.83	11.83	0.60%	2,897,850
Oct 9, 2025	12.21	12.21	11.66	11.76	11.76	-2.65%	3,665,800
Sep 30, 2025	12.23	12.43	11.98	12.08	12.08	-1.23%	2,441,450
Sep 29, 2025	12.20	12.36	11.85	12.23	12.23	0.25%	2,916,800
Sep 26, 2025	12.15	12.26	11.92	12.20	12.20	0.16%	2,160,900
Sep 25, 2025	12.43	12.55	12.10	12.18	12.18	-1.93%	3,255,100
Sep 24, 2025	11.88	12.42	11.71	12.42	12.42	3.85%	3,842,450
Sep 23, 2025	12.12	12.12	11.63	11.96	11.96	-0.99%	3,537,600
Sep 22, 2025	12.09	12.28	11.86	12.08	12.08	-0.25%	3,775,150
Sep 19, 2025	11.96	12.74	11.85	12.11	12.11	1.76%	4,130,450