SHE:002281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	70.80	72.34	70.61	71.49	-	2.89%	7,898,401
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
Nov 14, 2025	58.00	58.00	56.60	56.61	56.61	-3.69%	16,186,920
Nov 13, 2025	58.36	58.85	57.68	58.78	58.78	1.82%	15,519,180
Nov 12, 2025	58.30	58.45	56.81	57.73	57.73	-1.90%	23,074,510
Nov 11, 2025	61.49	61.58	58.68	58.85	58.85	-3.32%	25,521,310
Nov 10, 2025	61.48	62.23	59.81	60.87	60.87	-0.99%	20,438,210
Nov 7, 2025	61.30	62.25	60.25	61.48	61.48	-0.82%	21,445,640
Nov 6, 2025	60.20	62.11	60.20	61.99	61.99	3.82%	29,501,840
Nov 5, 2025	59.46	60.16	58.80	59.71	59.71	-1.79%	21,785,570
Nov 4, 2025	61.87	62.33	60.28	60.80	60.80	-1.98%	20,061,060
Nov 3, 2025	62.32	62.60	60.58	62.03	62.03	-1.51%	28,295,950
Oct 31, 2025	65.50	65.85	62.91	62.98	62.98	-4.26%	40,808,880
Oct 30, 2025	67.05	67.95	64.88	65.78	65.78	-2.26%	45,948,810
Oct 29, 2025	67.34	68.30	65.83	67.30	67.30	0.82%	46,151,870
Oct 28, 2025	66.50	68.46	66.08	66.75	66.75	-0.10%	47,123,030