SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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