SHE:002475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	58.10	60.48	58.01	59.19	-	1.91%	80,605,522
Jan 16, 2026	58.28	59.91	57.91	58.08	58.08	1.24%	259,990,300
Jan 15, 2026	53.34	57.57	53.23	57.37	57.37	7.07%	262,847,100
Jan 14, 2026	54.20	54.80	53.46	53.58	53.58	-1.83%	169,913,800
Jan 13, 2026	55.65	56.55	54.34	54.58	54.58	-1.53%	133,498,200
Jan 12, 2026	55.20	55.60	54.00	55.43	55.43	-0.40%	188,390,485
Jan 9, 2026	54.85	56.30	54.00	55.65	55.65	0.89%	154,079,000
Jan 8, 2026	57.02	57.06	54.77	55.16	55.16	-4.15%	240,111,600
Jan 7, 2026	59.00	59.10	56.80	57.55	57.55	-2.82%	187,357,300
Jan 6, 2026	58.88	59.50	57.82	59.22	59.22	1.14%	141,539,900
Jan 5, 2026	57.12	59.49	57.11	58.55	58.55	3.24%	159,455,283
Dec 31, 2025	58.55	58.65	56.40	56.71	56.71	-2.34%	104,905,173
Dec 30, 2025	57.98	59.38	57.18	58.07	58.07	-0.26%	99,164,720
Dec 29, 2025	58.10	59.36	57.91	58.22	58.22	-0.31%	93,055,050
Dec 26, 2025	59.18	59.20	58.37	58.40	58.40	-1.73%	74,266,500
Dec 25, 2025	59.00	59.95	58.25	59.43	59.43	0.24%	79,411,040
Dec 24, 2025	58.18	59.62	57.61	59.29	59.29	2.14%	91,859,270
Dec 23, 2025	57.55	58.60	57.43	58.05	58.05	0.55%	77,505,600
Dec 22, 2025	57.10	58.26	56.99	57.73	57.73	1.67%	77,726,250
Dec 19, 2025	57.21	57.87	56.75	56.78	56.78	-0.35%	61,846,140
Dec 18, 2025	57.83	58.17	56.96	56.98	56.98	-2.86%	59,964,670
Dec 17, 2025	57.15	58.79	57.08	58.66	58.66	2.32%	76,178,560
Dec 16, 2025	56.70	57.89	56.32	57.33	57.33	-0.05%	72,495,950
Dec 15, 2025	59.55	59.67	57.29	57.36	57.36	-5.00%	122,673,400
Dec 12, 2025	58.23	60.88	57.60	60.38	60.38	3.66%	132,191,892
Dec 11, 2025	59.48	61.30	58.19	58.25	58.25	-2.15%	87,639,840
Dec 10, 2025	59.90	59.90	58.02	59.53	59.53	-1.77%	95,668,510
Dec 9, 2025	60.07	61.51	59.60	60.60	60.60	0.87%	110,658,100
Dec 8, 2025	59.10	60.71	58.74	60.08	60.08	1.40%	111,448,000
Dec 5, 2025	59.62	59.68	58.71	59.25	59.25	-0.64%	71,699,567
Dec 4, 2025	58.61	59.73	57.11	59.63	59.63	1.38%	103,890,800
Dec 3, 2025	60.08	60.40	58.45	58.82	58.82	-1.97%	108,086,600
Dec 2, 2025	58.57	61.50	58.18	60.00	60.00	2.37%	181,396,500
Dec 1, 2025	57.85	59.29	56.40	58.61	58.61	1.44%	137,736,200
Nov 28, 2025	56.82	58.18	56.75	57.78	57.78	1.44%	96,257,750
Nov 27, 2025	57.70	59.13	56.80	56.96	56.96	-1.11%	126,380,424
Nov 26, 2025	55.32	58.85	54.91	57.60	57.60	3.41%	159,153,900
Nov 25, 2025	54.22	56.39	54.04	55.70	55.70	4.60%	145,075,900
Nov 24, 2025	53.19	53.85	52.20	53.25	53.25	0.76%	95,703,000
Nov 21, 2025	54.00	54.28	52.80	52.85	52.85	-5.20%	149,999,600
Nov 20, 2025	58.10	58.20	55.68	55.75	55.75	-1.76%	95,981,220
Nov 19, 2025	57.00	57.94	56.41	56.75	56.75	0.25%	93,532,980
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