SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	38.90	39.19	38.50	38.75	38.75	-0.39%	10,921,450
Nov 17, 2025	38.30	39.09	37.92	38.90	38.90	1.01%	12,604,010
Nov 14, 2025	38.86	39.15	38.51	38.51	38.51	-2.43%	14,034,740
Nov 13, 2025	39.31	39.75	39.10	39.47	39.47	0.41%	11,369,460
Nov 12, 2025	39.75	40.20	39.08	39.31	39.31	-0.83%	14,092,330
Nov 11, 2025	39.99	40.28	39.54	39.64	39.64	-0.15%	13,878,760
Nov 10, 2025	40.40	40.68	39.30	39.70	39.70	-1.07%	17,045,930
Nov 7, 2025	41.13	41.20	40.10	40.13	40.13	-2.90%	20,318,390
Nov 6, 2025	40.94	41.49	40.56	41.33	41.33	1.90%	19,539,690
Nov 5, 2025	40.50	41.24	40.38	40.56	40.56	-2.08%	16,435,280
Nov 4, 2025	42.63	42.74	40.81	41.42	41.42	-3.29%	23,508,530
Nov 3, 2025	44.00	44.33	42.33	42.83	42.83	-1.83%	21,156,530
Oct 31, 2025	43.21	44.93	43.03	43.63	43.63	0.86%	27,792,620
Oct 30, 2025	44.50	44.51	42.90	43.26	43.26	-2.76%	27,982,840
Oct 29, 2025	43.44	44.65	43.32	44.49	44.49	2.09%	24,369,110
Oct 28, 2025	43.75	44.18	43.00	43.58	43.58	-0.23%	26,882,550
Oct 27, 2025	44.00	44.18	42.86	43.68	43.68	0.41%	27,000,220
Oct 24, 2025	42.99	43.84	42.64	43.50	43.32	1.71%	23,011,140
Oct 23, 2025	42.50	43.08	42.01	42.77	42.59	-0.40%	13,292,870
Oct 22, 2025	42.70	43.80	42.57	42.94	42.76	-0.05%	19,336,010
Oct 21, 2025	43.40	43.40	42.42	42.96	42.78	0.89%	23,330,570
Oct 20, 2025	42.03	43.50	41.75	42.58	42.40	3.35%	24,917,070
Oct 17, 2025	42.94	43.02	41.10	41.20	41.03	-3.49%	20,770,640
Oct 16, 2025	42.70	43.20	42.50	42.69	42.51	-2.56%	21,433,300
Oct 15, 2025	42.19	43.85	41.29	43.81	43.63	4.86%	38,278,790
Oct 14, 2025	45.96	46.00	41.75	41.78	41.61	-7.55%	39,223,230
Oct 13, 2025	44.00	45.37	43.84	45.19	45.00	-3.56%	36,203,350
Oct 10, 2025	49.18	49.76	46.80	46.86	46.67	-4.76%	31,751,950
Oct 9, 2025	49.31	50.10	47.50	49.20	49.00	-1.22%	32,196,250
Sep 30, 2025	50.00	50.23	49.33	49.81	49.60	-0.44%	30,147,620
Sep 29, 2025	48.99	50.35	48.72	50.03	49.82	2.08%	35,296,430
Sep 26, 2025	50.45	51.04	48.82	49.01	48.81	-4.52%	41,268,480
Sep 25, 2025	51.94	53.12	50.60	51.33	51.12	0.04%	44,975,190
Sep 24, 2025	50.66	53.30	49.20	51.31	51.10	-0.74%	59,213,190
Sep 23, 2025	50.48	53.50	50.00	51.69	51.48	2.40%	66,099,020
Sep 22, 2025	47.15	51.30	46.61	50.48	50.27	8.12%	62,757,730
Sep 19, 2025	48.45	48.80	46.37	46.69	46.50	-8.25%	59,725,990
Sep 18, 2025	48.60	52.67	48.00	50.89	50.68	5.04%	100,335,200
Sep 17, 2025	45.78	49.24	45.20	48.45	48.25	8.24%	94,812,210
Sep 16, 2025	41.00	44.76	40.65	44.76	44.57	10.00%	54,826,420
Sep 15, 2025	39.30	41.17	39.30	40.69	40.52	3.38%	38,235,390
Sep 12, 2025	39.45	40.40	39.01	39.36	39.20	0.25%	34,394,500
Sep 11, 2025	38.54	39.46	38.01	39.26	39.10	2.08%	31,743,900
Sep 10, 2025	38.99	39.50	37.90	38.46	38.30	-1.76%	27,248,300
Sep 9, 2025	38.97	39.70	38.23	39.15	38.99	0.10%	37,585,340
Sep 8, 2025	37.10	39.59	36.98	39.11	38.95	6.31%	55,879,180
Sep 5, 2025	35.59	36.86	35.53	36.79	36.64	3.05%	18,144,260
Sep 4, 2025	37.41	37.68	35.07	35.70	35.55	-4.77%	30,726,570
Sep 3, 2025	38.18	39.10	37.00	37.49	37.33	-0.50%	43,209,940
Sep 2, 2025	36.51	37.89	35.10	37.68	37.52	2.95%	45,306,770