SHE:002583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	11.59	11.63	11.33	11.33	11.33	-2.66%	36,661,770
Dec 3, 2025	11.83	11.85	11.55	11.64	11.64	-2.27%	40,762,970
Dec 2, 2025	11.83	12.09	11.80	11.91	11.91	-	40,443,630
Dec 1, 2025	11.80	12.04	11.79	11.91	11.91	0.59%	41,462,860
Nov 28, 2025	11.65	11.88	11.65	11.84	11.84	1.02%	29,298,330
Nov 27, 2025	11.85	11.92	11.70	11.72	11.72	-0.68%	36,395,710
Nov 26, 2025	12.07	12.07	11.80	11.80	11.80	-2.72%	61,778,510
Nov 25, 2025	11.97	12.29	11.80	12.13	12.13	1.34%	95,127,950
Nov 24, 2025	11.54	12.07	11.53	11.97	11.97	4.27%	80,986,390
Nov 21, 2025	11.61	11.85	11.42	11.48	11.48	-2.88%	52,077,180
Nov 20, 2025	11.51	11.95	11.37	11.82	11.82	2.87%	61,779,720
Nov 19, 2025	11.72	11.74	11.45	11.49	11.49	-2.21%	32,305,600
Nov 18, 2025	11.90	11.92	11.71	11.75	11.75	-1.67%	38,112,150
Nov 17, 2025	11.71	12.05	11.62	11.95	11.95	1.62%	68,915,530
Nov 14, 2025	11.35	12.29	11.33	11.76	11.76	3.16%	95,345,410
Nov 13, 2025	11.50	11.50	11.33	11.40	11.40	-1.04%	28,066,310
Nov 12, 2025	11.46	11.64	11.18	11.52	11.52	0.52%	41,540,870
Nov 11, 2025	11.45	11.54	11.38	11.46	11.46	0.26%	24,685,740
Nov 10, 2025	11.32	11.44	11.32	11.43	11.43	0.44%	19,678,270
Nov 7, 2025	11.35	11.51	11.29	11.38	11.38	-0.26%	25,077,640
Nov 6, 2025	11.50	11.55	11.38	11.41	11.41	-1.30%	24,234,470
Nov 5, 2025	11.31	11.72	11.27	11.56	11.56	1.05%	33,941,100
Nov 4, 2025	11.57	11.59	11.36	11.44	11.44	-1.46%	25,023,660
Nov 3, 2025	11.54	11.61	11.43	11.61	11.61	0.96%	29,648,580
Oct 31, 2025	11.40	11.54	11.35	11.50	11.50	0.17%	32,428,470
Oct 30, 2025	11.38	11.65	11.26	11.48	11.48	1.06%	53,026,200
Oct 29, 2025	11.31	11.40	11.23	11.36	11.36	0.18%	26,353,040
Oct 28, 2025	11.40	11.44	11.31	11.34	11.34	-0.70%	22,578,480
Oct 27, 2025	11.38	11.50	11.33	11.42	11.42	0.35%	28,552,730
Oct 24, 2025	11.65	11.69	11.37	11.38	11.38	-2.15%	50,764,670
Oct 23, 2025	11.26	11.66	11.02	11.63	11.63	3.84%	38,073,640
Oct 22, 2025	11.15	11.25	11.10	11.20	11.20	0.09%	19,063,940
Oct 21, 2025	10.99	11.20	10.93	11.19	11.19	2.10%	32,075,540
Oct 20, 2025	10.98	11.06	10.91	10.96	10.96	0.37%	22,762,540
Oct 17, 2025	11.14	11.24	10.91	10.92	10.92	-2.15%	33,176,620
Oct 16, 2025	11.31	11.38	11.07	11.16	11.16	-1.41%	34,277,490
Oct 15, 2025	11.22	11.34	11.11	11.32	11.32	0.89%	23,879,210
Oct 14, 2025	11.41	11.65	11.20	11.22	11.22	-1.41%	36,357,170
Oct 13, 2025	11.15	11.39	10.86	11.38	11.38	-1.04%	36,165,690
Oct 10, 2025	11.64	11.65	11.46	11.50	11.50	-1.20%	28,773,690
Oct 9, 2025	11.56	11.69	11.53	11.64	11.64	0.95%	31,961,930
Sep 30, 2025	11.43	11.63	11.43	11.53	11.53	0.96%	26,033,320
Sep 29, 2025	11.41	11.50	11.23	11.42	11.42	0.09%	31,087,960
Sep 26, 2025	11.60	11.64	11.41	11.41	11.41	-2.06%	30,461,390
Sep 25, 2025	11.67	11.83	11.65	11.65	11.65	-1.10%	29,667,800
Sep 24, 2025	11.46	11.79	11.41	11.78	11.78	1.73%	34,997,400
Sep 23, 2025	11.95	11.97	11.35	11.58	11.58	-3.26%	59,769,320
Sep 22, 2025	11.92	11.99	11.87	11.97	11.97	-0.17%	31,061,540
Sep 19, 2025	12.05	12.19	11.94	11.99	11.99	-0.91%	39,799,930
Sep 18, 2025	12.23	12.49	12.00	12.10	12.10	-1.39%	73,722,170