SHE:002475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	56.66	57.94	56.41	56.87	-	0.46%	80,116,953
Nov 18, 2025	56.12	57.75	55.40	56.61	56.61	0.11%	105,402,800
Nov 17, 2025	56.49	57.44	56.12	56.55	56.55	0.07%	74,185,630
Nov 14, 2025	56.66	58.23	56.10	56.51	56.51	-1.52%	101,754,400
Nov 13, 2025	57.20	58.35	56.88	57.38	57.38	-0.68%	93,995,270
Nov 12, 2025	56.44	58.46	56.37	57.77	57.77	2.27%	135,717,500
Nov 11, 2025	58.98	59.15	56.23	56.49	56.49	-3.27%	108,489,700
Nov 10, 2025	59.50	60.20	57.21	58.40	58.40	-2.50%	153,527,500
Nov 7, 2025	60.72	61.00	59.84	59.90	59.90	-2.85%	105,363,300
Nov 6, 2025	60.98	61.86	59.80	61.66	61.66	1.12%	132,471,300
Nov 5, 2025	58.60	61.46	58.36	60.98	60.98	0.73%	112,172,800
Nov 4, 2025	62.50	62.84	60.06	60.54	60.54	-3.78%	128,990,500
Nov 3, 2025	62.80	62.96	60.69	62.92	62.92	-0.13%	140,414,200
Oct 31, 2025	66.20	66.88	63.00	63.00	63.00	-3.14%	173,415,200
Oct 30, 2025	67.10	67.29	63.66	65.04	65.04	-3.33%	178,788,400
Oct 29, 2025	65.91	67.48	65.17	67.28	67.28	4.05%	180,052,700
Oct 28, 2025	64.70	65.80	64.00	64.66	64.66	-1.13%	142,632,700
Oct 27, 2025	65.88	65.99	63.53	65.40	65.40	2.33%	233,992,000
Oct 24, 2025	60.89	64.15	60.66	63.91	63.91	6.27%	234,445,700
Oct 23, 2025	59.30	60.45	58.28	60.14	60.14	0.05%	109,740,900
Oct 22, 2025	60.10	61.15	59.53	60.11	60.11	-1.70%	132,425,000
Oct 21, 2025	59.00	62.87	58.95	61.15	61.15	7.00%	292,936,500
Oct 20, 2025	56.86	57.85	56.44	57.15	57.15	2.99%	162,519,500
Oct 17, 2025	59.25	59.25	55.40	55.49	55.49	-6.27%	179,240,200
Oct 16, 2025	58.04	61.60	57.73	59.20	59.20	1.72%	256,325,500
Oct 15, 2025	55.04	58.38	53.88	58.20	58.20	5.80%	242,527,300
Oct 14, 2025	58.80	59.97	54.55	55.01	55.01	-4.74%	248,599,000
Oct 13, 2025	55.12	58.37	55.12	57.75	57.75	-5.02%	267,290,300
Oct 10, 2025	64.50	64.95	60.21	60.80	60.80	-6.89%	260,955,000
Oct 9, 2025	63.84	66.15	63.36	65.30	65.30	0.94%	261,650,900
Sep 30, 2025	65.40	66.38	63.76	64.69	64.69	-0.17%	229,529,000
Sep 29, 2025	64.25	65.36	62.68	64.80	64.80	0.86%	262,852,400
Sep 26, 2025	68.72	68.78	64.16	64.25	64.25	-6.53%	332,090,800
Sep 25, 2025	69.80	71.58	68.20	68.74	68.74	-2.08%	331,771,500
Sep 24, 2025	64.23	72.20	63.70	70.20	70.20	6.85%	451,635,500
Sep 23, 2025	67.05	67.05	63.66	65.70	65.70	7.79%	554,123,800
Sep 22, 2025	60.95	60.95	60.13	60.95	60.95	10.00%	90,279,350
Sep 19, 2025	54.31	57.91	54.03	55.41	55.41	4.33%	319,703,900
Sep 18, 2025	51.50	54.94	51.10	53.11	53.11	2.11%	315,536,200
Sep 17, 2025	52.63	52.99	51.50	52.01	52.01	-0.73%	194,955,200
Sep 16, 2025	52.66	54.20	52.15	52.39	52.39	-0.66%	200,349,000
Sep 15, 2025	52.14	54.23	52.07	52.74	52.74	0.06%	249,499,800
Sep 12, 2025	54.20	55.66	52.46	52.71	52.71	-0.36%	425,849,200
Sep 11, 2025	47.20	52.90	46.51	52.90	52.90	10.00%	284,214,400
Sep 10, 2025	46.28	48.97	45.82	48.09	48.09	0.80%	201,877,300
Sep 9, 2025	49.78	50.75	47.48	47.71	47.71	-4.10%	188,129,300
Sep 8, 2025	49.09	51.92	48.78	49.75	49.75	5.40%	289,125,500
Sep 5, 2025	44.36	47.20	43.70	47.20	47.20	6.33%	228,191,500
Sep 4, 2025	43.71	45.69	43.50	44.39	44.39	2.71%	200,637,600
Sep 3, 2025	44.01	44.43	42.99	43.22	43.22	-1.32%	100,889,900