SHE:002465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.33	12.73	12.18	12.70	12.70	3.00%	97,539,740
Dec 4, 2025	12.01	12.44	12.01	12.33	12.33	1.99%	67,062,920
Dec 3, 2025	12.34	12.34	12.01	12.09	12.09	-2.18%	50,909,910
Dec 2, 2025	12.20	12.41	12.07	12.36	12.36	0.90%	67,335,460
Dec 1, 2025	12.12	12.36	12.08	12.25	12.25	2.00%	63,496,580
Nov 28, 2025	11.88	12.10	11.87	12.01	12.01	0.84%	44,733,390
Nov 27, 2025	11.83	11.99	11.73	11.91	11.91	0.25%	38,923,100
Nov 26, 2025	12.13	12.19	11.82	11.88	11.88	-1.82%	50,851,600
Nov 25, 2025	12.00	12.20	11.89	12.10	12.10	1.09%	68,156,840
Nov 24, 2025	11.47	12.19	11.43	11.97	11.97	5.74%	130,923,700
Nov 21, 2025	11.65	11.73	11.23	11.32	11.32	-3.50%	55,276,540
Nov 20, 2025	11.69	11.81	11.64	11.73	11.73	0.34%	32,844,490
Nov 19, 2025	11.65	11.81	11.55	11.69	11.69	-	32,926,270
Nov 18, 2025	11.85	11.86	11.61	11.69	11.69	-2.09%	39,229,900
Nov 17, 2025	11.96	12.05	11.88	11.94	11.94	0.51%	45,465,380
Nov 14, 2025	11.89	12.05	11.81	11.88	11.88	0.34%	54,202,990
Nov 13, 2025	11.69	11.94	11.67	11.84	11.84	0.77%	47,696,570
Nov 12, 2025	11.67	11.88	11.46	11.75	11.75	0.51%	47,691,690
Nov 11, 2025	11.74	11.86	11.65	11.69	11.69	-1.10%	34,407,600
Nov 10, 2025	11.80	12.09	11.75	11.82	11.82	0.60%	57,060,180
Nov 7, 2025	11.53	11.76	11.43	11.75	11.75	1.56%	53,909,120
Nov 6, 2025	11.57	11.64	11.50	11.57	11.57	0.26%	31,957,800
Nov 5, 2025	11.51	11.63	11.46	11.54	11.54	-0.35%	31,309,100
Nov 4, 2025	11.82	11.86	11.52	11.58	11.58	-2.44%	38,417,280
Nov 3, 2025	11.74	11.88	11.60	11.87	11.87	1.37%	38,868,830
Oct 31, 2025	11.88	11.91	11.68	11.71	11.71	-1.93%	56,895,620
Oct 30, 2025	11.85	12.09	11.77	11.94	11.94	-2.21%	61,643,170
Oct 29, 2025	12.23	12.33	12.15	12.21	12.21	0.08%	42,821,080
Oct 28, 2025	12.10	12.26	12.01	12.20	12.20	0.66%	44,518,440
Oct 27, 2025	12.12	12.15	11.91	12.12	12.12	1.25%	48,757,970
Oct 24, 2025	11.93	12.19	11.85	11.97	11.97	2.31%	58,395,560
Oct 23, 2025	11.66	11.72	11.45	11.70	11.70	0.17%	29,825,490
Oct 22, 2025	11.72	11.79	11.62	11.68	11.68	-0.76%	28,102,850
Oct 21, 2025	11.73	11.83	11.65	11.77	11.77	0.43%	31,676,500
Oct 20, 2025	11.80	11.87	11.64	11.72	11.72	0.60%	41,770,790
Oct 17, 2025	12.19	12.35	11.63	11.65	11.65	-4.35%	62,485,780
Oct 16, 2025	12.49	12.49	12.14	12.18	12.18	-2.48%	42,752,940
Oct 15, 2025	12.37	12.52	12.20	12.49	12.49	1.30%	36,902,000
Oct 14, 2025	12.74	12.90	12.28	12.33	12.33	-3.14%	65,472,020
Oct 13, 2025	12.42	12.79	12.28	12.73	12.73	0.39%	54,013,110
Oct 10, 2025	13.06	13.07	12.67	12.68	12.68	-3.21%	60,263,080
Oct 9, 2025	13.09	13.21	12.92	13.10	13.10	0.08%	55,465,610
Sep 30, 2025	12.95	13.19	12.95	13.09	13.09	1.87%	49,282,320
Sep 29, 2025	12.96	13.00	12.73	12.85	12.85	-1.00%	47,709,890
Sep 26, 2025	13.30	13.32	12.96	12.98	12.98	-2.63%	45,168,940
Sep 25, 2025	13.45	13.54	13.30	13.33	13.33	-0.67%	42,586,530
Sep 24, 2025	13.20	13.45	13.09	13.42	13.42	0.83%	49,466,210
Sep 23, 2025	13.30	13.39	12.80	13.31	13.31	0.30%	75,320,900
Sep 22, 2025	13.20	13.35	13.15	13.27	13.27	0.53%	45,206,180
Sep 19, 2025	13.12	13.38	13.08	13.20	13.20	0.84%	57,194,090