SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	47.50	51.15	46.51	47.07	-	0.36%	17,829,627
Jan 27, 2026	44.02	47.35	44.02	46.90	46.90	5.75%	27,871,860
Jan 26, 2026	48.12	48.33	44.20	44.35	44.35	-9.43%	35,134,820
Jan 23, 2026	47.50	49.97	47.09	48.97	48.97	3.42%	35,710,140
Jan 22, 2026	46.98	48.00	46.20	47.35	47.35	1.96%	23,023,254
Jan 21, 2026	46.01	47.16	46.00	46.44	46.44	0.35%	14,525,010
Jan 20, 2026	47.77	47.97	45.11	46.28	46.28	-1.85%	21,031,920
Jan 19, 2026	46.73	48.18	45.88	47.15	47.15	0.73%	21,760,530
Jan 16, 2026	48.00	48.79	46.74	46.81	46.81	-2.28%	22,587,676
Jan 15, 2026	48.63	49.00	47.10	47.90	47.90	-3.74%	33,207,210
Jan 14, 2026	54.00	54.97	48.94	49.76	49.76	-3.88%	56,283,660
Jan 13, 2026	51.26	54.00	48.13	51.77	51.77	1.45%	77,324,860
Jan 12, 2026	48.99	51.03	48.00	51.03	51.03	10.00%	40,744,280
Jan 9, 2026	43.73	46.39	43.59	46.39	46.39	10.01%	40,456,290
Jan 8, 2026	41.34	42.35	40.86	42.17	42.17	1.49%	27,875,100
Jan 7, 2026	42.06	42.86	41.30	41.55	41.55	-2.65%	28,691,926
Jan 6, 2026	42.11	43.50	41.89	42.68	42.68	0.90%	29,217,703
Jan 5, 2026	43.50	43.87	41.58	42.30	42.30	-2.04%	34,486,990
Dec 31, 2025	41.27	44.58	41.27	43.18	43.18	3.55%	39,184,910
Dec 30, 2025	42.18	43.20	41.50	41.70	41.70	-2.32%	28,583,380
Dec 29, 2025	43.56	43.67	41.53	42.69	42.69	-2.98%	32,151,260
Dec 26, 2025	44.66	44.88	42.11	44.00	44.00	-1.23%	52,040,370
Dec 25, 2025	47.00	47.33	43.65	44.55	44.55	-0.80%	59,013,440
Dec 24, 2025	41.56	44.91	41.00	44.91	44.91	9.99%	45,442,197
Dec 23, 2025	43.16	46.00	39.98	40.83	40.83	-6.33%	89,355,790
Dec 22, 2025	41.58	43.59	41.33	43.59	43.59	9.99%	35,579,360
Dec 19, 2025	38.48	39.63	38.01	39.63	39.63	9.99%	44,333,230
Dec 18, 2025	35.00	36.91	34.97	36.03	36.03	1.98%	21,381,134
Dec 17, 2025	35.73	36.05	34.40	35.33	35.33	-1.34%	22,839,820
Dec 16, 2025	38.07	38.36	35.38	35.81	35.81	-5.06%	28,305,180
Dec 15, 2025	37.10	38.50	36.72	37.72	37.72	0.88%	32,271,130
Dec 12, 2025	37.00	37.60	35.98	37.39	37.39	1.03%	32,607,560
Dec 11, 2025	36.50	38.30	36.50	37.01	37.01	2.89%	36,207,010
Dec 10, 2025	36.30	38.25	35.33	35.97	35.97	-0.33%	37,449,610
Dec 9, 2025	35.07	36.66	35.07	36.09	36.09	1.81%	31,770,671
Dec 8, 2025	33.60	36.06	33.60	35.45	35.45	5.57%	43,872,730
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