SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	34.60	37.53	34.50	37.28	37.28	8.91%	30,934,722
Jan 5, 2026	34.50	34.52	33.52	34.23	34.23	0.62%	15,245,292
Dec 31, 2025	33.43	34.19	33.13	34.02	34.02	2.04%	17,600,550
Dec 30, 2025	33.03	33.59	32.95	33.34	33.34	0.66%	11,522,220
Dec 29, 2025	33.24	33.30	32.70	33.12	33.12	-0.48%	12,203,130
Dec 26, 2025	33.50	33.60	33.12	33.28	33.28	-0.66%	11,266,780
Dec 25, 2025	34.81	34.85	33.33	33.50	33.50	-3.90%	21,121,190
Dec 24, 2025	35.25	35.33	34.40	34.86	34.86	-0.71%	11,400,499
Dec 23, 2025	36.04	36.07	34.58	35.11	35.11	-2.90%	19,031,920
Dec 22, 2025	36.40	36.55	35.92	36.16	36.16	-0.99%	8,327,900
Dec 19, 2025	36.14	37.02	36.00	36.52	36.52	1.30%	9,256,748
Dec 18, 2025	36.18	36.49	35.91	36.05	36.05	-1.31%	6,218,514
Dec 17, 2025	35.70	36.56	35.68	36.53	36.53	2.38%	9,572,558
Dec 16, 2025	35.85	36.38	35.21	35.68	35.68	-0.42%	10,113,240
Dec 15, 2025	36.20	36.55	35.53	35.83	35.83	-2.42%	13,443,650
Dec 12, 2025	36.30	37.33	36.00	36.72	36.72	2.71%	19,707,790
Dec 11, 2025	36.71	37.50	35.52	35.75	35.75	-2.91%	16,103,660
Dec 10, 2025	35.32	36.87	35.30	36.82	36.82	4.42%	21,522,890
Dec 9, 2025	35.07	35.69	34.90	35.26	35.26	0.54%	11,303,570
Dec 8, 2025	35.11	35.86	34.75	35.07	35.07	-0.23%	19,978,390
Dec 5, 2025	34.00	35.29	33.84	35.15	35.15	2.39%	16,806,152
Dec 4, 2025	34.35	35.11	34.00	34.33	34.33	0.38%	20,905,950
Dec 3, 2025	32.90	34.53	32.60	34.20	34.20	7.24%	28,285,900
Dec 2, 2025	31.94	32.44	31.51	31.89	31.89	-0.62%	10,857,680
Dec 1, 2025	31.34	32.18	31.28	32.09	32.09	2.13%	15,228,570
Nov 28, 2025	30.13	31.55	30.05	31.42	31.42	4.32%	16,672,420
Nov 27, 2025	30.50	31.08	30.11	30.12	30.12	-3.09%	12,302,730
Nov 26, 2025	30.00	31.64	30.00	31.08	31.08	3.91%	14,720,650
Nov 25, 2025	30.42	30.70	29.84	29.91	29.91	-1.61%	10,681,870
Nov 24, 2025	30.03	30.68	30.03	30.40	30.40	1.00%	6,511,359
Nov 21, 2025	30.11	30.35	29.65	30.10	30.10	-0.86%	8,601,513
Nov 20, 2025	30.76	31.06	29.81	30.36	30.36	-1.36%	12,566,350
Nov 19, 2025	30.74	30.91	30.18	30.78	30.78	0.10%	6,569,390
Nov 18, 2025	30.75	31.08	30.52	30.75	30.75	-	5,097,925
Nov 17, 2025	31.28	31.32	30.57	30.75	30.75	-1.98%	8,852,838
Nov 14, 2025	31.69	31.88	31.35	31.37	31.37	-1.85%	7,484,519
Nov 13, 2025	31.98	32.46	31.70	31.96	31.96	-0.59%	8,024,643
Nov 12, 2025	31.50	32.23	31.31	32.15	32.15	1.61%	11,868,680
Nov 11, 2025	31.49	32.29	31.30	31.64	31.64	0.73%	12,118,710
Nov 10, 2025	30.62	31.79	30.54	31.41	31.41	3.39%	13,184,420
Nov 7, 2025	31.09	31.15	30.35	30.38	30.38	-2.69%	8,483,802
Nov 6, 2025	30.57	31.55	30.55	31.22	31.22	2.19%	11,355,080
Nov 5, 2025	30.29	31.16	29.98	30.55	30.55	-0.10%	9,400,513
Nov 4, 2025	31.60	31.69	30.33	30.58	30.58	-3.01%	15,221,250
Nov 3, 2025	30.82	32.10	30.60	31.53	31.53	2.27%	22,217,690
Oct 31, 2025	29.95	31.40	29.91	30.83	30.83	5.98%	28,273,300
Oct 30, 2025	30.36	30.69	28.60	29.09	29.09	-4.43%	24,487,190
Oct 29, 2025	29.96	30.52	29.56	30.44	30.44	1.26%	10,927,280
Oct 28, 2025	30.38	30.49	29.97	30.06	30.06	-1.51%	6,191,100
Oct 27, 2025	30.83	30.97	30.30	30.52	30.52	1.23%	12,394,030