SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.45	33.98	31.61	33.58	33.58	2.82%	32,645,220
Dec 4, 2025	31.90	33.00	30.89	32.66	32.66	-0.46%	36,424,890
Dec 3, 2025	32.66	34.84	32.50	32.81	32.81	0.46%	46,167,100
Dec 2, 2025	32.93	33.77	32.45	32.66	32.66	-0.82%	32,360,550
Dec 1, 2025	33.35	33.59	32.26	32.93	32.93	-0.06%	43,408,790
Nov 28, 2025	30.51	33.51	30.12	32.95	32.95	8.17%	60,404,030
Nov 27, 2025	31.07	31.45	30.20	30.46	30.46	-3.15%	24,207,167
Nov 26, 2025	31.80	32.26	30.88	31.45	31.45	-1.01%	26,685,200
Nov 25, 2025	31.00	32.54	30.61	31.77	31.77	0.73%	43,753,810
Nov 24, 2025	29.51	31.54	29.51	31.54	31.54	10.01%	46,033,570
Nov 21, 2025	28.31	29.33	27.87	28.67	28.67	-0.93%	17,701,370
Nov 20, 2025	29.30	29.98	28.87	28.94	28.94	-1.73%	21,157,550
Nov 19, 2025	28.43	29.98	28.43	29.45	29.45	3.92%	35,238,590
Nov 18, 2025	27.91	28.82	27.50	28.34	28.34	0.28%	18,690,330
Nov 17, 2025	27.31	28.64	27.31	28.26	28.26	3.48%	20,961,700
Nov 14, 2025	26.80	28.43	26.45	27.31	27.31	1.75%	19,096,680
Nov 13, 2025	26.91	27.50	26.30	26.84	26.84	-1.14%	18,030,990
Nov 12, 2025	28.94	28.94	26.84	27.15	27.15	-7.12%	28,000,120
Nov 11, 2025	27.98	29.80	27.86	29.23	29.23	4.50%	35,547,220
Nov 10, 2025	28.33	28.45	27.81	27.97	27.97	-0.46%	11,074,730
Nov 7, 2025	27.86	28.26	27.20	28.10	28.10	0.90%	15,411,510
Nov 6, 2025	27.98	28.10	27.64	27.85	27.85	-0.43%	10,142,540
Nov 5, 2025	27.80	28.18	27.55	27.97	27.97	-1.13%	10,291,000
Nov 4, 2025	28.82	28.91	27.90	28.29	28.29	-1.80%	13,374,260
Nov 3, 2025	29.00	29.00	28.18	28.81	28.81	0.63%	13,023,560
Oct 31, 2025	28.58	29.07	28.53	28.63	28.63	-0.45%	13,568,600
Oct 30, 2025	29.56	29.56	28.56	28.76	28.76	-2.71%	21,721,670
Oct 29, 2025	29.61	30.00	29.30	29.56	29.56	-1.50%	21,265,070
Oct 28, 2025	29.73	30.96	29.68	30.01	30.01	0.60%	31,179,050
Oct 27, 2025	30.60	30.73	29.65	29.83	29.83	-1.09%	45,822,890
Oct 24, 2025	27.51	30.16	27.51	30.16	30.16	9.99%	31,216,570
Oct 23, 2025	27.89	28.16	26.90	27.42	27.42	-2.66%	18,613,450
Oct 22, 2025	28.24	28.87	27.93	28.17	28.17	0.21%	25,541,630
Oct 21, 2025	27.77	28.44	27.39	28.11	28.11	0.90%	26,760,670
Oct 20, 2025	27.11	28.20	26.73	27.86	27.86	3.11%	29,036,660
Oct 17, 2025	27.06	27.70	26.87	27.02	27.02	0.04%	21,215,880
Oct 16, 2025	28.30	28.30	27.00	27.01	27.01	-5.49%	28,874,730
Oct 15, 2025	27.56	29.19	26.79	28.58	28.58	4.42%	38,929,760
Oct 14, 2025	26.88	28.51	26.88	27.37	27.37	1.97%	35,342,680
Oct 13, 2025	24.74	26.95	24.74	26.84	26.84	1.09%	24,945,130
Oct 10, 2025	27.32	28.14	26.50	26.55	26.55	0.15%	37,883,460
Oct 9, 2025	26.81	27.10	26.39	26.51	26.51	-	19,781,640
Sep 30, 2025	27.00	27.07	26.26	26.51	26.51	-1.12%	24,968,380
Sep 29, 2025	27.81	28.12	26.54	26.81	26.81	-3.60%	41,151,330
Sep 26, 2025	30.77	31.08	27.81	27.81	27.81	-10.00%	49,801,640
Sep 25, 2025	32.11	32.65	30.86	30.90	30.90	-4.89%	31,058,620
Sep 24, 2025	32.53	34.96	31.71	32.49	32.49	-0.61%	35,927,740
Sep 23, 2025	34.40	35.20	31.59	32.69	32.69	-4.97%	32,637,560
Sep 22, 2025	32.88	34.90	32.88	34.40	34.40	1.87%	25,640,910
Sep 19, 2025	34.12	35.51	33.56	33.77	33.77	0.81%	49,502,470