SHE:002281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	66.38	67.66	65.58	66.82	66.82	5.68%	61,974,470
Oct 24, 2025	62.00	63.30	61.02	63.23	63.23	3.40%	40,659,060
Oct 23, 2025	61.99	61.99	59.28	61.15	61.15	-1.39%	25,944,160
Oct 22, 2025	61.60	63.47	61.01	62.01	62.01	0.96%	40,762,810
Oct 21, 2025	59.88	61.80	58.88	61.42	61.42	3.45%	37,593,980
Oct 20, 2025	59.85	61.06	58.80	59.37	59.37	1.31%	28,420,600
Oct 17, 2025	61.33	61.46	58.40	58.60	58.60	-2.75%	26,124,710
Oct 16, 2025	59.50	61.33	59.44	60.26	60.26	0.55%	25,086,450
Oct 15, 2025	59.27	60.00	58.14	59.93	59.93	2.06%	22,689,960
Oct 14, 2025	62.67	62.96	58.40	58.72	58.72	-5.58%	34,140,270
Oct 13, 2025	59.78	62.19	59.62	62.19	62.19	-1.43%	27,122,550
Oct 10, 2025	66.08	66.12	62.90	63.09	63.09	-5.06%	37,874,460
Oct 9, 2025	66.77	67.98	66.40	66.45	66.45	-0.23%	39,590,450
Sep 30, 2025	69.20	69.80	66.38	66.60	66.60	-3.44%	46,801,260
Sep 29, 2025	67.24	70.00	67.01	68.97	68.97	1.92%	39,790,960
Sep 26, 2025	70.81	71.80	67.66	67.67	67.67	-5.53%	44,538,190
Sep 25, 2025	68.81	73.35	68.81	71.63	71.63	4.11%	57,090,240
Sep 24, 2025	67.50	69.76	66.29	68.80	68.80	-1.50%	46,302,610
Sep 23, 2025	73.50	74.91	66.66	69.85	69.85	-4.90%	82,813,990
Sep 22, 2025	69.50	73.98	68.00	73.45	73.45	6.88%	71,623,480
Sep 19, 2025	69.87	71.32	68.00	68.72	68.72	-0.64%	62,253,630
Sep 18, 2025	67.50	72.06	65.56	69.16	69.16	2.69%	82,144,540
Sep 17, 2025	67.00	68.22	65.88	67.35	67.35	-0.24%	49,402,360
Sep 16, 2025	64.38	67.59	64.03	67.51	67.51	4.67%	65,242,700
Sep 15, 2025	64.30	66.50	62.36	64.50	64.50	-1.00%	54,085,520
Sep 12, 2025	63.65	66.56	63.00	65.15	65.15	1.92%	74,823,760
Sep 11, 2025	60.38	64.37	59.45	63.92	63.92	7.56%	75,779,020
Sep 10, 2025	58.76	60.35	56.92	59.43	59.43	1.33%	56,515,550
Sep 9, 2025	60.15	60.27	58.15	58.65	58.65	-3.19%	33,429,020
Sep 8, 2025	61.00	61.78	59.16	60.58	60.58	-2.02%	49,418,320
Sep 5, 2025	59.92	62.09	58.91	61.83	61.83	4.96%	59,583,850