SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	50.39	50.95	50.01	50.49	50.49	0.20%	7,435,787
Jan 5, 2026	49.69	51.53	48.84	50.39	50.39	1.70%	11,367,760
Dec 31, 2025	51.73	51.73	48.96	49.55	49.55	-4.33%	13,296,940
Dec 30, 2025	52.30	52.90	50.61	51.79	51.79	-0.98%	10,356,650
Dec 29, 2025	58.08	58.09	52.28	52.30	52.30	-9.97%	12,729,720
Dec 26, 2025	57.79	58.80	57.10	58.09	58.09	0.52%	2,821,888
Dec 25, 2025	56.60	58.06	56.15	57.79	57.79	2.14%	3,434,910
Dec 24, 2025	56.78	57.30	56.00	56.58	56.58	-0.39%	3,245,646
Dec 23, 2025	56.23	57.55	56.23	56.80	56.80	1.07%	3,487,582
Dec 22, 2025	56.28	56.75	55.85	56.20	56.20	-0.32%	3,176,909
Dec 19, 2025	55.52	57.44	55.31	56.38	56.38	1.55%	3,659,845
Dec 18, 2025	56.70	57.16	55.17	55.52	55.52	-2.08%	3,912,597
Dec 17, 2025	56.39	56.90	55.50	56.70	56.70	0.91%	4,111,632
Dec 16, 2025	56.76	56.87	54.88	56.19	56.19	-0.55%	4,610,474
Dec 15, 2025	58.51	59.49	56.16	56.50	56.50	-3.75%	5,181,965
Dec 12, 2025	57.02	59.47	55.33	58.70	58.70	-0.83%	9,574,731
Dec 11, 2025	59.09	59.44	58.12	59.19	59.19	0.19%	3,382,759
Dec 10, 2025	61.12	61.30	58.75	59.08	59.08	-3.31%	4,313,225
Dec 9, 2025	61.58	62.17	60.67	61.10	61.10	0.74%	4,176,158
Dec 8, 2025	60.69	61.29	60.01	60.65	60.65	0.25%	2,524,112
Dec 5, 2025	61.88	61.88	59.80	60.50	60.50	-2.12%	3,455,754
Dec 4, 2025	59.62	62.35	59.60	61.81	61.81	3.40%	4,500,763
Dec 3, 2025	60.28	60.48	58.62	59.78	59.78	-0.53%	2,847,900
Dec 2, 2025	60.67	61.40	59.93	60.10	60.10	-1.51%	2,824,384
Dec 1, 2025	61.85	62.40	60.06	61.02	61.02	-1.34%	5,138,755
Nov 28, 2025	62.16	63.24	61.25	61.85	61.85	0.13%	3,711,584
Nov 27, 2025	62.12	62.98	61.69	61.77	61.77	-1.10%	3,722,254
Nov 26, 2025	59.30	63.39	59.02	62.46	62.46	5.69%	8,000,049
Nov 25, 2025	59.20	60.55	58.72	59.10	59.10	-0.94%	3,668,531
Nov 24, 2025	59.43	61.38	58.10	59.66	59.66	-0.73%	5,409,847
Nov 21, 2025	60.59	61.90	58.90	60.10	60.10	-1.59%	4,906,077
Nov 20, 2025	60.28	61.23	59.85	61.07	61.07	1.11%	3,013,666
Nov 19, 2025	59.80	60.48	58.88	60.40	60.40	0.83%	3,034,758
Nov 18, 2025	59.81	61.05	59.61	59.90	59.90	-0.55%	3,379,398
Nov 17, 2025	61.61	61.92	59.58	60.23	60.23	-2.82%	4,924,664
Nov 14, 2025	61.99	63.50	61.05	61.98	61.98	-0.45%	6,035,772
Nov 13, 2025	59.41	62.99	59.15	62.26	62.26	5.40%	7,584,646
Nov 12, 2025	59.97	60.48	58.88	59.07	59.07	-1.10%	3,569,220
Nov 11, 2025	58.83	59.85	57.80	59.73	59.73	0.05%	4,510,402
Nov 10, 2025	58.41	59.78	57.93	59.70	59.70	2.21%	4,320,083
Nov 7, 2025	59.86	59.95	57.93	58.41	58.41	-3.10%	4,421,600
Nov 6, 2025	57.66	60.66	57.30	60.28	60.28	4.40%	5,799,203
Nov 5, 2025	56.80	58.98	56.70	57.74	57.74	0.50%	4,781,016
Nov 4, 2025	59.98	60.00	56.90	57.45	57.45	-4.54%	6,852,553
Nov 3, 2025	59.47	60.90	57.96	60.18	60.18	0.96%	8,949,901
Oct 31, 2025	55.20	60.95	55.20	59.61	59.61	7.41%	13,670,060
Oct 30, 2025	56.38	56.85	54.52	55.50	55.50	-2.37%	7,104,411
Oct 29, 2025	56.40	56.85	54.45	56.85	56.85	0.09%	8,554,469
Oct 28, 2025	56.05	57.60	55.15	56.80	56.80	1.34%	7,458,090
Oct 27, 2025	54.06	56.10	54.06	56.05	56.05	4.18%	6,161,065