SHE:002025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	51.81	52.63	51.03	51.28	51.28	-1.63%	16,660,319
Jan 28, 2026	52.91	53.40	51.62	52.13	52.13	-1.59%	17,905,559
Jan 27, 2026	51.96	53.38	50.88	52.97	52.97	1.94%	25,660,900
Jan 26, 2026	55.28	55.28	51.53	51.96	51.96	-6.93%	36,757,140
Jan 23, 2026	54.10	56.72	53.70	55.83	55.83	3.52%	47,346,000
Jan 22, 2026	52.48	54.18	52.48	53.93	53.93	2.92%	26,191,740
Jan 21, 2026	53.00	53.80	52.29	52.40	52.40	-1.47%	22,491,950
Jan 20, 2026	56.00	56.25	52.60	53.18	53.18	-3.83%	31,941,650
Jan 19, 2026	54.23	56.48	54.23	55.30	55.30	0.82%	30,262,450
Jan 16, 2026	56.37	56.87	53.96	54.85	54.85	-2.16%	35,136,765
Jan 15, 2026	57.54	58.60	54.64	56.06	56.06	-5.58%	52,224,062
Jan 14, 2026	62.01	64.64	58.10	59.37	59.37	-6.75%	66,645,130
Jan 13, 2026	67.80	67.90	63.67	63.67	63.67	-9.99%	40,392,470
Jan 12, 2026	66.72	72.33	65.00	70.74	70.74	7.57%	61,364,700
Jan 9, 2026	67.00	68.97	64.02	65.76	65.76	4.40%	79,283,710
Jan 8, 2026	57.23	62.99	57.23	62.99	62.99	10.01%	71,029,170
Jan 7, 2026	57.00	62.20	56.80	57.26	57.26	0.72%	73,105,180
Jan 6, 2026	51.17	56.85	50.70	56.85	56.85	10.00%	57,853,850
Jan 5, 2026	51.19	53.55	49.57	51.68	51.68	3.09%	50,798,090
Dec 31, 2025	48.56	50.80	47.89	50.13	50.13	3.23%	37,229,480
Dec 30, 2025	48.60	51.12	48.32	48.56	48.56	-1.58%	42,598,470
Dec 29, 2025	49.15	50.47	48.50	49.34	49.34	0.37%	32,284,930
Dec 26, 2025	48.48	50.23	47.88	49.16	49.16	2.69%	42,268,650
Dec 25, 2025	45.72	48.68	45.50	47.87	47.87	4.20%	44,553,660
Dec 24, 2025	44.30	46.34	44.10	45.94	45.94	2.68%	19,426,190
Dec 23, 2025	47.00	47.04	44.21	44.74	44.74	-4.34%	27,627,890
Dec 22, 2025	48.00	48.12	46.49	46.77	46.77	-2.28%	25,630,320
Dec 19, 2025	46.20	48.50	46.11	47.86	47.86	4.16%	30,556,445
Dec 18, 2025	45.46	47.03	45.31	45.95	45.95	0.09%	23,702,680
Dec 17, 2025	46.50	47.40	45.52	45.91	45.91	-3.35%	22,452,360
Dec 16, 2025	46.75	47.54	45.00	47.50	47.50	2.41%	31,117,280
Dec 15, 2025	45.55	46.50	45.10	46.38	46.38	2.38%	28,364,380
Dec 12, 2025	44.85	45.52	44.15	45.30	45.30	1.09%	20,627,460
Dec 11, 2025	45.86	46.17	44.70	44.81	44.81	-1.99%	19,980,740
Dec 10, 2025	44.13	45.86	43.61	45.72	45.72	2.63%	21,012,170
Dec 9, 2025	43.53	45.00	43.48	44.55	44.55	0.79%	18,747,230
Dec 8, 2025	45.29	46.53	43.78	44.20	44.20	-1.78%	31,607,750
Dec 5, 2025	43.69	45.19	42.76	45.00	45.00	3.00%	20,245,220
Dec 4, 2025	41.49	44.25	41.31	43.69	43.69	4.47%	20,874,450
Dec 3, 2025	42.48	42.59	41.23	41.82	41.82	-1.83%	12,838,970
Dec 2, 2025	41.20	43.28	40.91	42.60	42.60	3.35%	15,635,334
Dec 1, 2025	41.20	41.98	40.88	41.22	41.22	0.32%	12,760,612
Nov 28, 2025	40.41	41.29	40.08	41.09	41.09	1.56%	7,609,421
Nov 27, 2025	41.10	41.10	40.45	40.46	40.46	-1.75%	6,422,366
Nov 26, 2025	42.57	42.86	41.02	41.18	41.18	-3.24%	9,124,238
Nov 25, 2025	42.85	42.99	42.42	42.56	42.56	-0.49%	4,090,127
Nov 24, 2025	41.82	42.94	41.40	42.77	42.77	2.99%	5,444,431
Nov 21, 2025	41.90	42.11	41.36	41.53	41.53	-1.91%	4,623,124
Nov 20, 2025	43.10	43.10	42.32	42.34	42.34	-1.81%	4,377,301
Nov 19, 2025	43.28	43.48	42.77	43.12	43.12	-0.60%	3,834,144