SHE:002463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	76.00	79.09	76.00	77.83	-	0.76%	16,987,480
Mar 11, 2026	76.40	77.50	75.45	77.24	77.24	0.77%	63,362,530
Mar 10, 2026	76.00	77.50	75.71	76.65	76.65	3.32%	69,745,410
Mar 9, 2026	73.00	74.66	69.50	74.19	74.19	-1.62%	84,367,570
Mar 6, 2026	76.00	77.26	74.33	75.41	75.41	-1.36%	44,954,990
Mar 5, 2026	78.01	79.31	75.62	76.45	76.45	0.59%	73,087,660
Mar 4, 2026	75.55	78.40	74.65	76.00	76.00	-0.29%	63,714,460
Mar 3, 2026	81.96	82.49	75.80	76.22	76.22	-6.90%	91,660,000
Mar 2, 2026	82.00	82.99	80.80	81.87	81.87	-2.07%	88,145,990
Feb 27, 2026	85.36	85.80	82.50	83.60	83.60	-2.06%	117,552,700
Feb 26, 2026	78.99	85.36	78.20	85.36	85.36	10.00%	138,660,500
Feb 25, 2026	73.00	77.87	73.00	77.60	77.60	7.24%	122,387,209
Feb 24, 2026	70.01	72.91	68.98	72.36	72.36	4.61%	71,001,710
Feb 13, 2026	68.53	70.78	67.90	69.17	69.17	0.32%	40,548,290
Feb 12, 2026	69.41	69.70	67.54	68.95	68.95	-0.66%	45,895,970
Feb 11, 2026	71.76	72.75	69.31	69.41	69.41	-3.94%	47,281,580
Feb 10, 2026	71.51	73.37	71.16	72.26	72.26	0.94%	41,210,380
Feb 9, 2026	70.70	73.31	70.01	71.59	71.59	3.51%	68,314,790
Feb 6, 2026	65.06	70.96	65.01	69.16	69.16	4.84%	82,560,640
Feb 5, 2026	65.50	67.30	64.98	65.97	65.97	-0.57%	43,127,890
Feb 4, 2026	68.58	68.59	65.99	66.35	66.35	-4.64%	65,277,360
Feb 3, 2026	70.00	70.48	67.46	69.58	69.58	0.74%	49,362,280
Feb 2, 2026	69.47	71.50	69.00	69.07	69.07	-0.97%	42,182,260
Jan 30, 2026	68.35	70.35	68.22	69.75	69.75	0.87%	45,879,940
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%	78,412,530
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