SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	90.66	93.08	87.13	88.25	88.25	-2.62%	15,876,369
Jan 29, 2026	92.20	95.71	90.24	90.62	90.62	-2.21%	18,181,000
Jan 28, 2026	86.99	93.00	85.74	92.67	92.67	7.66%	20,318,563
Jan 27, 2026	87.52	90.43	83.67	86.08	86.08	-2.12%	18,143,388
Jan 26, 2026	85.80	89.50	85.35	87.94	87.94	2.05%	15,970,110
Jan 23, 2026	88.79	89.50	84.74	86.17	86.17	-2.92%	19,470,920
Jan 22, 2026	89.36	93.55	88.20	88.76	88.76	-0.67%	19,264,200
Jan 21, 2026	84.01	89.60	82.12	89.36	89.36	5.15%	20,586,440
Jan 20, 2026	86.20	88.17	82.50	84.98	84.98	-2.40%	20,520,000
Jan 19, 2026	81.70	88.61	81.70	87.07	87.07	3.65%	23,954,500
Jan 16, 2026	81.74	86.15	81.74	84.00	84.00	3.83%	24,735,305
Jan 15, 2026	87.81	87.88	80.39	80.90	80.90	-3.85%	28,461,928
Jan 14, 2026	80.00	84.14	77.20	84.14	84.14	10.00%	28,814,770
Jan 13, 2026	73.75	77.00	72.81	76.49	76.49	2.59%	16,307,720
Jan 12, 2026	76.41	76.43	73.09	74.56	74.56	-2.41%	15,552,560
Jan 9, 2026	73.47	77.49	72.47	76.40	76.40	4.36%	20,353,040
Jan 8, 2026	73.00	74.00	72.00	73.21	73.21	-1.12%	11,771,180
Jan 7, 2026	72.73	74.28	70.30	74.04	74.04	1.05%	15,456,270
Jan 6, 2026	74.02	75.29	72.45	73.27	73.27	2.08%	17,614,593
Jan 5, 2026	72.20	72.94	70.30	71.78	71.78	1.34%	18,065,824
Dec 31, 2025	73.27	74.20	70.12	70.83	70.83	-2.93%	17,328,040
Dec 30, 2025	74.00	75.62	72.66	72.97	72.97	-2.13%	13,886,310
Dec 29, 2025	73.63	75.50	72.41	74.56	74.56	-0.76%	18,790,530
Dec 26, 2025	72.80	77.70	69.80	75.13	75.13	6.13%	29,238,243
Dec 25, 2025	72.37	73.31	70.70	70.79	70.79	-0.34%	14,237,160
Dec 24, 2025	70.96	72.00	69.94	71.03	71.03	0.17%	15,228,370
Dec 23, 2025	69.84	71.48	68.33	70.91	70.91	1.31%	17,160,030
Dec 22, 2025	69.20	70.50	68.88	69.99	69.99	2.97%	21,340,847
Dec 19, 2025	71.05	71.80	67.58	67.97	67.97	-2.69%	23,854,770
Dec 18, 2025	69.68	71.49	69.01	69.85	69.85	-2.72%	18,674,200
Dec 17, 2025	71.07	72.18	69.93	71.80	71.80	1.14%	24,282,640
Dec 16, 2025	73.11	74.22	68.56	70.99	70.99	-5.72%	38,543,650
Dec 15, 2025	75.06	77.77	73.80	75.30	75.30	-0.75%	30,558,200
Dec 12, 2025	74.00	77.77	73.20	75.87	75.87	4.69%	34,027,160
Dec 11, 2025	75.08	76.16	71.50	72.47	72.47	-0.33%	26,092,250
Dec 10, 2025	72.24	73.74	70.55	72.71	72.71	2.55%	23,676,312
Dec 9, 2025	70.60	72.14	69.53	70.90	70.90	0.28%	25,766,260
Dec 8, 2025	71.37	72.58	68.01	70.70	70.70	-0.88%	36,238,070
Dec 5, 2025	67.00	72.88	66.33	71.33	71.33	6.96%	35,809,060
Dec 4, 2025	65.91	68.00	64.80	66.69	66.69	1.18%	38,526,820
Dec 3, 2025	64.60	65.91	64.49	65.91	65.91	10.00%	14,506,644
Dec 2, 2025	60.52	61.13	59.20	59.92	59.92	-3.46%	31,140,170
Dec 1, 2025	62.07	62.07	59.30	62.07	62.07	9.99%	57,237,880
Nov 28, 2025	56.43	56.43	56.43	56.43	56.43	10.00%	2,445,679
Nov 27, 2025	51.46	52.28	51.28	51.30	51.30	-0.25%	4,797,386
Nov 26, 2025	52.50	52.72	51.02	51.43	51.43	-1.49%	7,087,311
Nov 25, 2025	51.35	53.75	50.77	52.21	52.21	2.33%	6,341,669
Nov 24, 2025	51.16	51.58	50.00	51.02	51.02	0.26%	5,899,671
Nov 21, 2025	51.36	52.34	50.37	50.89	50.89	-2.45%	7,005,796
Nov 20, 2025	53.50	53.80	51.96	52.17	52.17	-3.39%	5,253,483