SHE:002463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	73.21	75.43	72.42	73.59	-	-0.15%	40,933,720
Jan 6, 2026	75.00	75.25	72.55	73.70	73.70	-2.96%	78,598,800
Jan 5, 2026	73.80	76.36	72.62	75.95	75.95	3.94%	79,619,530
Dec 31, 2025	75.43	76.23	72.58	73.07	73.07	-2.04%	56,105,860
Dec 30, 2025	76.50	77.58	74.33	74.59	74.59	-2.80%	69,922,920
Dec 29, 2025	71.65	77.74	71.20	76.74	76.74	6.91%	102,543,100
Dec 26, 2025	72.30	73.33	70.59	71.78	71.78	-0.91%	41,455,980
Dec 25, 2025	73.14	73.91	71.62	72.44	72.44	-1.05%	42,119,870
Dec 24, 2025	72.52	73.95	71.00	73.21	73.21	2.51%	65,873,100
Dec 23, 2025	71.39	73.71	70.90	71.42	71.42	0.04%	60,109,170
Dec 22, 2025	68.35	71.97	68.29	71.39	71.39	5.73%	81,432,620
Dec 19, 2025	69.00	69.28	67.50	67.52	67.52	-0.87%	38,422,059
Dec 18, 2025	70.33	70.40	68.05	68.11	68.11	-5.40%	65,797,970
Dec 17, 2025	68.45	72.00	68.22	72.00	72.00	5.28%	69,237,630
Dec 16, 2025	68.00	69.98	67.59	68.39	68.39	-0.35%	51,917,940
Dec 15, 2025	69.53	71.44	68.23	68.63	68.63	-3.02%	46,993,980
Dec 12, 2025	70.29	72.24	68.18	70.77	70.77	0.50%	56,489,431
Dec 11, 2025	72.21	73.16	70.40	70.42	70.42	-2.99%	47,025,870
Dec 10, 2025	73.30	73.99	69.96	72.59	72.59	-1.71%	71,015,630
Dec 9, 2025	70.81	75.48	70.30	73.85	73.85	3.63%	105,935,947
Dec 8, 2025	68.60	72.00	67.72	71.26	71.26	3.98%	74,311,340
Dec 5, 2025	71.00	71.00	68.01	68.53	68.53	-3.17%	64,134,310
Dec 4, 2025	70.85	72.14	69.30	70.77	70.77	-1.08%	42,630,944
Dec 3, 2025	70.85	73.75	70.78	71.54	71.54	0.86%	60,387,760
Dec 2, 2025	71.95	72.70	70.51	70.93	70.93	-1.61%	47,730,540
Dec 1, 2025	69.65	72.80	69.12	72.09	72.09	3.80%	79,753,680
Nov 28, 2025	69.88	70.36	68.01	69.45	69.45	-0.97%	59,952,230
Nov 27, 2025	71.36	74.00	69.93	70.13	70.13	-3.71%	116,096,952
Nov 26, 2025	68.00	73.65	67.10	72.83	72.83	8.78%	151,173,000
Nov 25, 2025	62.54	66.95	62.44	66.95	66.95	10.01%	62,240,797
Nov 24, 2025	62.50	63.45	59.56	60.86	60.86	-1.04%	52,241,560
Nov 21, 2025	62.60	64.00	61.40	61.50	61.50	-5.30%	47,825,610
Nov 20, 2025	65.80	66.75	63.86	64.94	64.94	2.14%	54,446,940
Nov 19, 2025	63.50	64.95	63.02	63.58	63.58	0.89%	42,429,740
Nov 18, 2025	61.89	64.68	61.72	63.02	63.02	0.99%	42,116,560
Nov 17, 2025	62.10	64.29	61.81	62.40	62.40	1.28%	41,437,870
Nov 14, 2025	62.60	62.80	61.61	61.61	61.61	-4.42%	43,468,580
Nov 13, 2025	63.98	64.97	63.02	64.46	64.46	0.53%	36,347,580
Nov 12, 2025	64.31	65.29	63.07	64.12	64.12	-2.08%	54,766,180
Nov 11, 2025	68.90	69.04	65.15	65.48	65.48	-3.12%	45,063,680
Nov 10, 2025	68.78	69.66	66.00	67.59	67.59	-2.66%	50,101,130
Nov 7, 2025	71.22	71.25	68.60	69.44	69.44	-4.23%	46,099,030
Nov 6, 2025	70.81	72.95	70.09	72.51	72.51	3.01%	48,558,790
Nov 5, 2025	68.02	70.97	67.44	70.39	70.39	-0.86%	46,948,000
Nov 4, 2025	71.50	73.52	70.38	71.00	71.00	-0.88%	45,418,970
Nov 3, 2025	70.07	71.66	68.90	71.63	71.63	0.94%	54,192,400
Oct 31, 2025	75.27	76.22	70.65	70.96	70.96	-6.26%	63,976,350
Oct 30, 2025	79.30	80.30	75.67	75.70	75.70	-4.64%	62,118,430
Oct 29, 2025	82.46	83.12	78.30	79.38	79.38	-0.78%	72,718,860
Oct 28, 2025	76.20	81.12	76.10	80.00	80.00	3.21%	71,020,300