SHE:002153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.83	10.98	10.68	10.97	10.97	1.29%	46,324,820
Dec 4, 2025	10.98	11.14	10.80	10.83	10.83	-1.72%	52,686,680
Dec 3, 2025	11.54	11.56	10.98	11.02	11.02	-3.92%	67,141,610
Dec 2, 2025	11.88	11.90	11.31	11.47	11.47	-4.34%	81,188,630
Dec 1, 2025	11.99	12.29	11.81	11.99	11.99	-0.91%	86,266,530
Nov 28, 2025	11.94	12.50	11.81	12.10	12.10	-0.66%	127,661,000
Nov 27, 2025	12.83	12.83	12.18	12.18	12.18	-9.98%	113,863,800
Nov 26, 2025	12.16	13.53	12.16	13.53	13.53	10.00%	118,380,100
Nov 25, 2025	12.01	12.58	11.93	12.30	12.30	7.52%	210,017,400
Nov 24, 2025	10.61	11.44	10.33	11.44	11.44	10.00%	61,536,030
Nov 21, 2025	10.51	10.75	10.17	10.40	10.40	-3.08%	70,552,430
Nov 20, 2025	11.21	11.24	10.51	10.73	10.73	-4.62%	89,828,130
Nov 19, 2025	11.41	11.99	11.03	11.25	11.25	1.99%	151,914,400
Nov 18, 2025	10.10	11.03	10.10	11.03	11.03	9.97%	68,764,000
Nov 17, 2025	9.59	10.13	9.43	10.03	10.03	2.98%	47,484,600
Nov 14, 2025	10.00	10.05	9.66	9.74	9.74	-3.56%	56,996,500
Nov 13, 2025	9.20	10.10	9.16	10.10	10.10	10.02%	26,789,100
Nov 12, 2025	9.28	9.29	9.11	9.18	9.18	-1.40%	12,005,030
Nov 11, 2025	9.36	9.38	9.26	9.31	9.31	-0.53%	10,632,940
Nov 10, 2025	9.30	9.39	9.29	9.36	9.36	0.54%	8,636,277
Nov 7, 2025	9.37	9.42	9.30	9.31	9.31	-1.06%	11,318,440
Nov 6, 2025	9.54	9.54	9.36	9.41	9.41	-1.47%	14,183,770
Nov 5, 2025	9.51	9.59	9.33	9.55	9.55	-0.83%	16,031,310
Nov 4, 2025	9.85	9.88	9.50	9.63	9.63	-3.02%	22,396,820
Nov 3, 2025	9.95	9.96	9.76	9.93	9.93	0.61%	12,818,050
Oct 31, 2025	9.68	9.95	9.61	9.87	9.87	1.96%	17,666,000
Oct 30, 2025	9.90	9.90	9.68	9.68	9.68	-2.32%	17,711,550
Oct 29, 2025	9.89	9.94	9.77	9.91	9.91	-0.60%	13,471,470
Oct 28, 2025	9.87	10.05	9.82	9.97	9.97	0.61%	11,927,370
Oct 27, 2025	10.01	10.07	9.81	9.91	9.91	-0.80%	13,780,380
Oct 24, 2025	9.91	10.06	9.89	9.99	9.99	0.91%	12,810,560
Oct 23, 2025	9.87	9.92	9.66	9.90	9.90	-	10,389,610
Oct 22, 2025	9.91	9.98	9.83	9.90	9.90	-0.60%	8,663,243
Oct 21, 2025	9.79	9.98	9.75	9.96	9.96	1.63%	13,240,790
Oct 20, 2025	9.75	9.86	9.71	9.80	9.80	1.34%	11,798,960
Oct 17, 2025	10.20	10.24	9.66	9.67	9.67	-5.84%	25,981,710
Oct 16, 2025	10.52	10.57	10.17	10.27	10.27	-2.28%	18,748,070
Oct 15, 2025	10.38	10.68	10.21	10.51	10.51	2.34%	20,304,080
Oct 14, 2025	10.64	10.87	10.20	10.27	10.27	-3.57%	30,389,440
Oct 13, 2025	10.38	11.01	10.30	10.65	10.65	-0.65%	31,667,670
Oct 10, 2025	11.20	11.20	10.72	10.72	10.72	-5.22%	36,843,900
Oct 9, 2025	10.68	11.50	10.66	11.31	11.31	5.80%	55,950,280
Sep 30, 2025	10.83	10.85	10.60	10.69	10.69	-1.11%	17,538,240
Sep 29, 2025	10.59	10.81	10.51	10.81	10.81	2.08%	20,165,100
Sep 26, 2025	10.98	11.01	10.56	10.59	10.59	-3.73%	25,792,250
Sep 25, 2025	10.90	11.25	10.87	11.00	11.00	1.38%	37,987,950
Sep 24, 2025	10.28	10.85	10.22	10.85	10.85	5.34%	31,555,720
Sep 23, 2025	10.60	10.63	10.06	10.30	10.30	-2.37%	25,573,400
Sep 22, 2025	10.61	10.61	10.45	10.55	10.55	-1.12%	18,348,590
Sep 19, 2025	10.72	10.88	10.50	10.67	10.67	-0.19%	28,405,250