SHE:002463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	71.80	71.80	68.88	69.15	69.15	-4.00%	70,324,810
Jan 28, 2026	73.03	74.16	71.72	72.03	72.03	0.61%	68,014,220
Jan 27, 2026	71.30	73.73	69.63	71.59	71.59	-0.08%	70,476,290
Jan 26, 2026	71.80	72.45	70.80	71.65	71.65	-0.62%	46,714,150
Jan 23, 2026	76.50	76.84	71.80	72.10	72.10	-5.55%	106,638,300
Jan 22, 2026	75.60	77.00	74.80	76.34	76.34	3.16%	82,799,870
Jan 21, 2026	71.01	75.55	70.88	74.00	74.00	4.03%	77,638,190
Jan 20, 2026	74.91	74.98	70.75	71.13	71.13	-5.55%	81,426,340
Jan 19, 2026	76.29	77.30	74.69	75.31	75.31	-2.19%	61,603,780
Jan 16, 2026	76.01	79.45	74.68	77.00	77.00	1.65%	90,940,170
Jan 15, 2026	73.23	75.88	72.60	75.75	75.75	2.89%	78,412,533
Jan 14, 2026	70.00	74.96	70.00	73.62	73.62	6.02%	123,182,900
Jan 13, 2026	70.34	72.00	69.01	69.44	69.44	0.46%	68,890,230
Jan 12, 2026	69.80	69.97	67.17	69.12	69.12	-1.26%	70,206,000
Jan 9, 2026	70.16	70.97	68.60	70.00	70.00	-1.73%	66,754,970
Jan 8, 2026	73.17	73.99	70.88	71.23	71.23	-3.11%	71,052,960
Jan 7, 2026	73.21	74.90	72.42	73.52	73.52	-0.24%	59,857,320
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