SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	44.28	44.37	42.89	43.14	43.14	-2.73%	24,983,230
Jan 27, 2026	44.78	44.93	43.07	44.35	44.35	-1.33%	25,897,711
Jan 26, 2026	47.99	49.47	44.71	44.95	44.95	-5.29%	34,880,010
Jan 23, 2026	46.30	47.68	46.08	47.46	47.46	2.20%	25,243,530
Jan 22, 2026	47.85	47.92	46.26	46.44	46.44	-2.56%	23,756,633
Jan 21, 2026	46.18	47.89	46.17	47.66	47.66	1.64%	22,861,526
Jan 20, 2026	47.15	48.50	46.45	46.89	46.89	-0.23%	27,944,768
Jan 19, 2026	46.59	47.48	46.08	47.00	47.00	1.62%	28,249,030
Jan 16, 2026	44.80	46.70	44.80	46.25	46.25	3.65%	32,506,569
Jan 15, 2026	44.40	44.93	44.18	44.62	44.62	0.34%	15,837,240
Jan 14, 2026	45.56	46.10	44.00	44.47	44.47	-2.58%	36,206,000
Jan 13, 2026	46.27	47.50	45.23	45.65	45.65	-1.32%	29,508,910
Jan 12, 2026	46.43	46.60	45.08	46.26	46.26	-0.15%	29,729,950
Jan 9, 2026	45.60	47.00	45.36	46.33	46.33	1.25%	26,140,040
Jan 8, 2026	45.66	46.48	45.40	45.76	45.76	-0.07%	23,246,520
Jan 7, 2026	45.89	46.57	45.30	45.79	45.79	-1.12%	24,796,780
Jan 6, 2026	47.01	47.52	45.78	46.31	46.31	-1.47%	33,971,830
Jan 5, 2026	46.64	47.84	46.38	47.00	47.00	-0.86%	26,740,837
Dec 31, 2025	48.00	48.80	47.05	47.41	47.41	0.34%	34,473,520
Dec 30, 2025	43.80	48.68	43.62	47.25	47.25	6.59%	42,748,220
Dec 29, 2025	44.27	45.38	43.81	44.33	44.33	-0.14%	25,838,260
Dec 26, 2025	45.12	45.12	43.48	44.39	44.39	-0.47%	23,272,760
Dec 25, 2025	42.74	44.60	42.52	44.60	44.60	4.57%	27,657,620
Dec 24, 2025	41.73	42.78	41.73	42.65	42.65	2.45%	18,645,920
Dec 23, 2025	41.90	41.92	41.40	41.63	41.63	-0.95%	12,462,180
Dec 22, 2025	41.84	42.37	41.53	42.03	42.03	1.42%	23,279,060
Dec 19, 2025	40.07	42.19	40.01	41.44	41.44	4.07%	27,167,970
Dec 18, 2025	40.00	40.75	39.80	39.82	39.82	-1.46%	10,687,780
Dec 17, 2025	39.96	40.66	39.43	40.41	40.41	0.85%	13,270,360
Dec 16, 2025	40.21	40.49	39.51	40.07	40.07	-0.74%	12,775,070
Dec 15, 2025	40.59	41.28	40.33	40.37	40.37	-1.97%	12,576,650
Dec 12, 2025	40.82	41.22	40.33	41.18	41.18	0.83%	17,509,490
Dec 11, 2025	41.74	41.90	40.81	40.84	40.84	-1.85%	14,890,370
Dec 10, 2025	40.70	41.86	40.38	41.61	41.61	1.69%	19,410,840
Dec 9, 2025	41.20	41.92	40.73	40.92	40.92	-2.01%	19,299,450
Dec 8, 2025	41.11	41.98	40.50	41.76	41.76	1.61%	27,701,448
Dec 5, 2025	40.59	41.40	40.34	41.10	41.10	0.20%	23,598,600
Dec 4, 2025	39.62	41.22	39.37	41.02	41.02	6.13%	37,018,420
Dec 3, 2025	39.02	39.58	38.58	38.65	38.65	-0.97%	11,971,750
Dec 2, 2025	40.24	40.24	38.95	39.03	39.03	-3.49%	14,423,070
Dec 1, 2025	39.85	40.45	39.61	40.44	40.44	1.40%	17,341,720
Nov 28, 2025	39.45	40.28	39.30	39.88	39.88	0.55%	12,441,620
Nov 27, 2025	39.90	40.32	39.52	39.66	39.66	-0.35%	14,063,030
Nov 26, 2025	39.04	40.19	38.94	39.80	39.80	1.76%	19,133,690
Nov 25, 2025	39.04	39.46	39.00	39.11	39.11	1.32%	16,760,160
Nov 24, 2025	38.05	38.79	37.53	38.60	38.60	1.61%	14,760,830
Nov 21, 2025	37.40	39.00	37.05	37.99	37.99	-0.26%	23,048,510
Nov 20, 2025	38.98	39.19	37.95	38.09	38.09	-1.83%	13,285,740
Nov 19, 2025	38.77	39.36	38.61	38.80	38.80	0.13%	12,460,970
Nov 18, 2025	38.90	39.19	38.50	38.75	38.75	-0.39%	10,921,450