SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	45.89	48.00	45.84	45.92	-	-0.84%	13,108,337
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
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