SHE:002048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	31.00	31.04	30.20	30.35	30.35	-1.75%	29,763,536
Jan 5, 2026	30.78	31.31	30.10	30.89	30.89	-1.81%	35,852,090
Dec 31, 2025	31.62	31.99	30.82	31.46	31.46	-1.47%	36,078,670
Dec 30, 2025	30.00	32.28	29.68	31.93	31.93	6.26%	46,498,740
Dec 29, 2025	28.88	30.40	28.63	30.05	30.05	4.05%	39,876,750
Dec 26, 2025	29.51	30.03	28.63	28.88	28.88	-1.43%	35,305,061
Dec 25, 2025	27.58	29.87	27.32	29.30	29.30	5.78%	48,012,688
Dec 24, 2025	28.50	28.69	27.40	27.70	27.70	0.29%	38,089,110
Dec 23, 2025	27.96	27.96	27.03	27.62	27.62	-0.43%	16,986,150
Dec 22, 2025	27.60	27.88	27.20	27.74	27.74	1.57%	14,211,060
Dec 19, 2025	27.36	28.15	27.20	27.31	27.31	0.92%	18,290,830
Dec 18, 2025	27.68	27.75	27.03	27.06	27.06	-2.80%	13,926,210
Dec 17, 2025	26.50	28.00	26.50	27.84	27.84	5.10%	26,696,730
Dec 16, 2025	27.11	27.21	26.06	26.49	26.49	-2.54%	21,452,020
Dec 15, 2025	27.75	27.92	27.00	27.18	27.18	-2.41%	25,498,360
Dec 12, 2025	28.82	28.99	27.00	27.85	27.85	-4.00%	45,161,540
Dec 11, 2025	30.47	30.49	28.96	29.01	29.01	-5.13%	44,793,210
Dec 10, 2025	28.80	31.30	28.80	30.58	30.58	6.92%	53,210,070
Dec 9, 2025	27.74	29.47	27.56	28.60	28.60	3.29%	32,102,240
Dec 8, 2025	27.55	27.90	27.22	27.69	27.69	0.54%	14,514,010
Dec 5, 2025	27.02	27.62	26.61	27.54	27.54	1.10%	16,096,420
Dec 4, 2025	27.30	27.76	26.75	27.24	27.24	1.57%	15,945,180
Dec 3, 2025	27.18	27.55	26.74	26.82	26.82	-0.96%	11,801,510
Dec 2, 2025	27.83	28.02	26.97	27.08	27.08	-3.25%	17,335,210
Dec 1, 2025	27.45	28.49	27.29	27.99	27.99	1.60%	22,945,130
Nov 28, 2025	27.85	28.08	27.40	27.55	27.55	-1.22%	13,783,880
Nov 27, 2025	27.78	28.35	27.66	27.89	27.89	0.22%	13,152,990
Nov 26, 2025	27.53	28.27	27.33	27.83	27.83	0.87%	16,317,290
Nov 25, 2025	27.68	27.98	27.35	27.59	27.59	0.66%	18,800,370
Nov 24, 2025	27.55	27.86	27.10	27.41	27.41	-0.36%	11,939,050
Nov 21, 2025	27.80	28.44	27.31	27.51	27.51	-1.75%	17,397,250
Nov 20, 2025	28.55	28.93	27.87	28.00	28.00	-1.89%	16,631,340
Nov 19, 2025	29.56	29.69	28.18	28.54	28.54	-2.19%	20,879,750
Nov 18, 2025	28.84	29.69	28.71	29.18	29.18	1.11%	14,939,060
Nov 17, 2025	28.97	29.52	28.73	28.86	28.86	-1.06%	11,134,700
Nov 14, 2025	29.30	29.62	28.79	29.17	29.17	-1.19%	13,747,860
Nov 13, 2025	29.79	29.92	29.31	29.52	29.52	-0.91%	14,148,810
Nov 12, 2025	30.24	30.46	29.43	29.79	29.79	-1.49%	13,209,250
Nov 11, 2025	30.56	30.98	29.60	30.24	30.24	-1.05%	19,266,260
Nov 10, 2025	30.74	31.24	30.04	30.56	30.56	-1.55%	18,652,360
Nov 7, 2025	32.02	32.03	30.92	31.04	31.04	-3.24%	15,481,780
Nov 6, 2025	31.66	32.29	31.23	32.08	32.08	1.91%	14,742,350
Nov 5, 2025	30.71	31.89	30.65	31.48	31.48	0.22%	13,795,000
Nov 4, 2025	32.09	32.64	30.91	31.41	31.41	-2.45%	20,659,930
Nov 3, 2025	33.00	33.29	31.51	32.20	32.20	-2.87%	28,342,060
Oct 31, 2025	33.67	34.88	33.11	33.15	33.15	-1.49%	30,357,300
Oct 30, 2025	36.75	36.86	33.56	33.65	33.65	-8.16%	46,700,850
Oct 29, 2025	36.50	37.71	36.10	36.64	36.64	6.88%	49,873,380
Oct 28, 2025	33.89	34.68	33.47	34.28	34.28	1.99%	32,511,860
Oct 27, 2025	33.58	33.90	32.81	33.61	33.61	2.44%	27,713,740