SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	53.25	54.86	53.20	54.00	54.00	1.31%	6,153,286
Nov 18, 2025	52.51	53.88	51.87	53.30	53.30	1.49%	8,460,310
Nov 17, 2025	53.86	54.33	51.96	52.52	52.52	-2.38%	13,449,610
Nov 14, 2025	50.23	54.69	50.23	53.80	53.80	8.21%	19,506,550
Nov 13, 2025	49.66	50.11	49.10	49.72	49.72	-0.22%	7,462,167
Nov 12, 2025	50.10	50.65	49.29	49.83	49.83	-1.15%	7,438,229
Nov 11, 2025	51.22	51.56	50.06	50.41	50.41	-1.58%	9,459,602
Nov 10, 2025	56.19	57.55	50.37	51.22	51.22	-7.46%	27,429,950
Nov 7, 2025	55.00	56.88	54.59	55.35	55.35	-0.09%	10,632,370
Nov 6, 2025	54.96	57.68	54.50	55.40	55.40	3.65%	14,896,930
Nov 5, 2025	52.75	54.10	51.31	53.45	53.45	0.41%	10,861,530
Nov 4, 2025	50.66	53.78	50.63	53.23	53.23	5.11%	15,674,170
Nov 3, 2025	49.83	50.88	49.20	50.64	50.64	1.28%	6,164,000
Oct 31, 2025	51.30	51.50	49.71	50.00	50.00	-3.25%	8,895,194
Oct 30, 2025	50.40	52.60	50.40	51.68	51.68	2.64%	12,016,030
Oct 29, 2025	50.10	50.67	49.92	50.35	50.35	0.78%	5,620,820
Oct 28, 2025	50.65	51.47	49.56	49.96	49.96	-1.52%	8,158,615
Oct 27, 2025	50.75	51.78	49.80	50.73	50.73	0.54%	12,857,610