SHE:002281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	70.80	73.00	69.00	71.96	71.96	1.17%	34,286,050
Jan 26, 2026	71.63	74.18	70.66	71.13	71.13	-0.17%	33,409,960
Jan 23, 2026	72.00	72.05	70.66	71.25	71.25	-1.38%	26,343,090
Jan 22, 2026	73.16	73.77	71.20	72.25	72.25	-0.97%	27,681,810
Jan 21, 2026	68.57	73.42	68.56	72.96	72.96	5.10%	40,147,160
Jan 20, 2026	72.87	73.58	68.72	69.42	69.42	-4.72%	45,509,170
Jan 19, 2026	75.80	76.30	72.80	72.86	72.86	-4.76%	47,420,850
Jan 16, 2026	78.00	80.00	75.60	76.50	76.50	-2.55%	51,345,010
Jan 15, 2026	78.01	80.99	76.70	78.50	78.50	1.79%	78,277,030
Jan 14, 2026	70.17	77.12	69.71	77.12	77.12	10.00%	84,428,200
Jan 13, 2026	75.08	75.08	69.77	70.11	70.11	-6.92%	48,956,710
Jan 12, 2026	73.32	76.13	73.12	75.32	75.32	4.34%	50,738,529
Jan 9, 2026	70.29	73.50	68.02	72.19	72.19	1.85%	48,936,090
Jan 8, 2026	70.53	72.80	69.56	70.88	70.88	-0.42%	32,964,400
Jan 7, 2026	70.61	72.75	70.48	71.18	71.18	2.45%	44,294,470
Jan 6, 2026	70.25	70.51	68.13	69.48	69.48	-1.91%	37,414,110
Jan 5, 2026	70.02	71.77	69.30	70.83	70.83	1.26%	35,894,950
Dec 31, 2025	70.80	71.50	69.25	69.95	69.95	-0.71%	28,018,200
Dec 30, 2025	70.39	73.28	70.18	70.45	70.45	-0.49%	35,849,891
Dec 29, 2025	69.60	72.20	69.15	70.80	70.80	1.72%	36,587,840
Dec 26, 2025	70.00	71.05	68.90	69.60	69.60	-1.53%	27,701,190
Dec 25, 2025	70.41	71.08	68.36	70.68	70.68	-0.62%	41,468,452
Dec 24, 2025	70.92	71.32	69.66	71.12	71.12	0.54%	41,207,230
Dec 23, 2025	69.99	71.46	69.27	70.74	70.74	0.71%	50,226,600
Dec 22, 2025	69.50	70.65	69.06	70.24	70.24	2.57%	52,963,760
Dec 19, 2025	68.55	70.06	67.57	68.48	68.48	0.69%	43,397,718
Dec 18, 2025	68.60	70.77	67.96	68.01	68.01	-0.85%	61,549,991
Dec 17, 2025	62.92	68.59	62.35	68.59	68.59	10.01%	49,529,530
Dec 16, 2025	64.55	64.70	62.06	62.35	62.35	-3.83%	25,390,970
Dec 15, 2025	66.25	66.40	64.80	64.83	64.83	-3.58%	28,034,450
Dec 12, 2025	66.00	68.76	65.00	67.24	67.24	1.34%	39,439,427
Dec 11, 2025	68.16	68.16	66.30	66.35	66.35	-3.21%	35,627,760
Dec 10, 2025	66.00	68.94	65.80	68.55	68.55	3.24%	51,744,690
Dec 9, 2025	65.66	67.38	65.51	66.40	66.40	1.47%	44,980,700
Dec 8, 2025	62.80	66.31	62.59	65.44	65.44	4.35%	43,688,870
Dec 5, 2025	60.60	63.10	60.35	62.71	62.71	3.26%	38,636,090
Dec 4, 2025	60.02	60.87	59.06	60.73	60.73	0.43%	18,256,430
Dec 3, 2025	61.10	62.07	60.30	60.47	60.47	-1.11%	21,087,300
Dec 2, 2025	61.38	61.99	60.95	61.15	61.15	-1.32%	19,616,530
Dec 1, 2025	60.95	62.26	60.46	61.97	61.97	2.21%	28,213,120
Nov 28, 2025	60.42	61.38	60.06	60.63	60.63	-0.54%	24,555,360
Nov 27, 2025	59.68	62.40	59.51	60.96	60.96	1.13%	39,045,510
Nov 26, 2025	58.56	61.30	58.17	60.28	60.28	2.34%	40,562,200
Nov 25, 2025	57.50	60.49	57.30	58.90	58.90	3.42%	40,424,660
Nov 24, 2025	55.21	57.48	55.19	56.95	56.95	4.69%	30,406,845
Nov 21, 2025	55.11	55.75	54.00	54.40	54.40	-4.28%	20,215,197
Nov 20, 2025	58.44	58.64	56.40	56.83	56.83	-0.61%	15,740,780
Nov 19, 2025	58.01	58.44	56.68	57.18	57.18	-0.12%	18,743,260
Nov 18, 2025	56.42	58.20	56.02	57.25	57.25	0.62%	16,493,920
Nov 17, 2025	56.56	57.55	56.41	56.90	56.90	0.51%	12,958,270