SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	39.91	41.17	39.85	40.71	40.71	1.65%	52,502,370
Jan 5, 2026	39.23	40.19	39.23	40.05	40.05	2.38%	47,323,100
Dec 31, 2025	40.19	40.19	39.02	39.12	39.12	-2.66%	42,374,960
Dec 30, 2025	39.39	40.66	39.31	40.19	40.19	1.18%	44,471,040
Dec 29, 2025	40.44	40.77	39.58	39.72	39.72	-1.63%	47,979,850
Dec 26, 2025	39.34	40.82	39.16	40.38	40.38	2.91%	74,711,240
Dec 25, 2025	38.99	39.40	38.90	39.24	39.24	0.41%	31,689,017
Dec 24, 2025	38.56	39.25	38.45	39.08	39.08	0.67%	38,065,300
Dec 23, 2025	39.24	39.28	38.70	38.82	38.82	-1.30%	35,895,460
Dec 22, 2025	39.06	39.73	39.06	39.33	39.33	0.98%	37,282,210
Dec 19, 2025	38.85	39.19	38.50	38.95	38.95	0.26%	34,909,080
Dec 18, 2025	38.31	40.17	38.16	38.85	38.85	0.47%	60,580,830
Dec 17, 2025	38.02	38.84	37.81	38.67	38.67	1.50%	49,883,730
Dec 16, 2025	40.11	40.43	37.93	38.10	38.10	-5.58%	80,251,220
Dec 15, 2025	41.50	42.89	40.28	40.35	40.35	-3.95%	81,417,740
Dec 12, 2025	43.65	43.78	41.90	42.01	42.01	-4.65%	106,655,900
Dec 11, 2025	43.70	44.50	43.39	44.06	44.06	-0.25%	59,881,710
Dec 10, 2025	44.00	45.40	42.77	44.17	44.17	-0.32%	86,588,690
Dec 9, 2025	45.00	45.52	44.30	44.31	44.31	-4.07%	85,407,120
Dec 8, 2025	45.79	46.93	43.88	46.19	46.19	-3.93%	150,210,600
Dec 5, 2025	53.40	53.40	48.08	48.08	48.08	-10.00%	164,118,100
Dec 4, 2025	50.13	53.42	49.62	53.42	53.42	10.01%	117,043,600
Dec 3, 2025	48.19	48.95	48.04	48.56	48.56	0.23%	33,363,390
Dec 2, 2025	49.72	49.87	48.17	48.45	48.45	-3.25%	48,137,010
Dec 1, 2025	50.30	51.39	49.33	50.08	50.08	0.56%	65,835,950
Nov 28, 2025	48.36	49.85	47.51	49.80	49.80	2.68%	59,754,755
Nov 27, 2025	47.21	49.94	47.07	48.50	48.50	1.91%	68,513,113
Nov 26, 2025	47.03	48.50	45.85	47.59	47.59	0.19%	64,048,200
Nov 25, 2025	46.51	47.97	46.35	47.50	47.50	1.11%	70,931,110
Nov 24, 2025	52.00	52.50	46.80	46.98	46.98	-9.65%	100,729,500
Nov 21, 2025	54.00	57.50	49.50	52.00	52.00	-4.66%	121,747,900
Nov 20, 2025	51.50	56.00	51.00	54.54	54.54	6.75%	92,257,640
Nov 19, 2025	51.25	52.45	50.03	51.09	51.09	-1.28%	52,467,480
Nov 18, 2025	50.64	53.35	50.40	51.75	51.75	1.00%	70,896,090
Nov 17, 2025	48.78	51.88	47.90	51.24	51.24	5.06%	84,313,840
Nov 14, 2025	48.50	50.00	47.83	48.77	48.77	5.91%	100,412,300
Nov 13, 2025	45.80	46.36	45.40	46.05	46.05	0.55%	29,818,940
Nov 12, 2025	46.08	46.48	45.21	45.80	45.80	-0.82%	32,989,350
Nov 11, 2025	47.62	47.80	46.08	46.18	46.18	-2.33%	38,291,260
Nov 10, 2025	48.48	48.48	46.73	47.28	47.28	-2.66%	47,088,550
Nov 7, 2025	48.02	49.44	47.60	48.57	48.57	0.14%	45,621,990
Nov 6, 2025	47.40	48.98	47.32	48.50	48.50	2.32%	49,689,420
Nov 5, 2025	46.05	47.98	46.03	47.40	47.40	0.42%	51,384,350
Nov 4, 2025	49.20	49.27	47.01	47.20	47.20	-5.22%	76,054,810
Nov 3, 2025	50.01	51.00	47.86	49.80	49.80	-2.96%	101,751,000
Oct 31, 2025	57.31	59.47	50.73	51.32	51.32	-8.86%	157,480,700
Oct 30, 2025	55.55	58.00	54.51	56.31	56.31	1.37%	89,007,240
Oct 29, 2025	55.00	55.99	53.00	55.55	55.55	0.98%	85,110,890
Oct 28, 2025	54.82	56.98	54.20	55.01	55.01	-1.45%	83,178,690
Oct 27, 2025	56.00	56.00	53.40	55.82	55.82	0.18%	116,540,000