SHE:002497 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	25.81	25.91	24.32	24.57	24.57	-2.03%	70,231,810
Jan 5, 2026	24.76	25.30	23.85	25.08	25.08	1.33%	59,289,930
Dec 31, 2025	25.03	25.92	24.50	24.75	24.75	0.57%	45,263,859
Dec 30, 2025	23.80	25.20	23.71	24.61	24.61	2.80%	55,795,070
Dec 29, 2025	26.46	26.55	23.80	23.94	23.94	-8.80%	78,839,880
Dec 26, 2025	25.38	26.50	25.02	26.25	26.25	6.49%	61,898,890
Dec 25, 2025	24.39	24.69	23.68	24.65	24.65	-1.12%	40,684,780
Dec 24, 2025	24.42	25.32	24.05	24.93	24.93	2.09%	50,346,020
Dec 23, 2025	23.40	24.77	23.40	24.42	24.42	3.13%	54,275,230
Dec 22, 2025	23.02	23.86	22.70	23.68	23.68	4.83%	52,510,830
Dec 19, 2025	22.25	22.90	21.63	22.59	22.59	1.76%	47,742,820
Dec 18, 2025	22.62	23.24	22.15	22.20	22.20	-3.48%	43,932,300
Dec 17, 2025	22.61	23.38	21.86	23.00	23.00	5.84%	65,776,747
Dec 16, 2025	21.59	22.26	20.71	21.73	21.73	1.78%	44,973,449
Dec 15, 2025	21.04	21.76	20.93	21.35	21.35	0.71%	35,106,220
Dec 12, 2025	22.01	22.28	20.47	21.20	21.20	-2.03%	51,430,920
Dec 11, 2025	22.47	22.57	21.58	21.64	21.64	-1.50%	37,600,796
Dec 10, 2025	21.21	22.38	20.91	21.97	21.97	4.12%	46,612,381
Dec 9, 2025	21.59	21.68	21.01	21.10	21.10	-3.61%	27,831,462
Dec 8, 2025	20.68	22.14	20.63	21.89	21.89	5.85%	48,158,160
Dec 5, 2025	20.90	21.04	20.53	20.68	20.68	-1.15%	31,728,887
Dec 4, 2025	20.78	21.23	20.60	20.92	20.92	0.72%	28,059,850
Dec 3, 2025	21.89	22.03	20.66	20.77	20.77	-4.29%	40,109,840
Dec 2, 2025	22.45	22.49	21.61	21.70	21.70	-4.19%	37,591,209
Dec 1, 2025	22.85	23.63	22.52	22.65	22.65	0.27%	58,215,560
Nov 28, 2025	21.24	22.97	21.15	22.59	22.59	6.71%	56,545,410
Nov 27, 2025	21.26	21.67	21.02	21.17	21.17	-1.49%	42,355,340
Nov 26, 2025	22.28	22.45	21.40	21.49	21.49	-1.60%	57,246,070
Nov 25, 2025	21.74	22.16	20.98	21.84	21.84	2.30%	80,736,180
Nov 24, 2025	21.55	21.78	20.51	21.35	21.35	-5.99%	115,572,200
Nov 21, 2025	22.71	23.00	22.71	22.71	22.71	-9.99%	28,322,188
Nov 20, 2025	25.38	26.79	25.06	25.23	25.23	1.61%	114,729,345
Nov 19, 2025	25.20	25.76	24.36	24.83	24.83	1.22%	99,939,280
Nov 18, 2025	25.58	26.65	24.10	24.53	24.53	-1.80%	143,496,500
Nov 17, 2025	23.46	24.98	23.46	24.98	24.98	10.00%	100,962,600
Nov 14, 2025	22.00	23.22	21.40	22.71	22.71	2.85%	115,207,200
Nov 13, 2025	20.40	22.08	20.22	22.08	22.08	10.01%	96,779,590
Nov 12, 2025	20.31	20.51	19.50	20.07	20.07	-1.62%	45,680,360
Nov 11, 2025	20.82	21.10	20.29	20.40	20.40	-1.97%	48,739,450
Nov 10, 2025	21.60	22.00	20.60	20.81	20.81	0.05%	97,122,120
Nov 7, 2025	20.00	21.14	19.59	20.80	20.80	4.94%	88,273,570
Nov 6, 2025	19.51	20.03	19.43	19.82	19.82	0.61%	49,106,250
Nov 5, 2025	18.78	19.97	18.50	19.70	19.70	3.52%	74,786,850
Nov 4, 2025	20.15	20.46	18.77	19.03	19.03	-6.21%	102,070,800
Nov 3, 2025	20.39	20.70	19.75	20.29	20.29	-0.10%	78,574,370
Oct 31, 2025	19.07	21.10	19.07	20.31	20.31	5.40%	128,091,500
Oct 30, 2025	18.80	19.92	18.54	19.27	19.27	1.64%	96,621,930
Oct 29, 2025	18.07	18.98	17.91	18.96	18.96	5.51%	84,625,000
Oct 28, 2025	18.12	18.27	17.77	17.97	17.97	-0.88%	53,579,450
Oct 27, 2025	18.27	18.75	17.67	18.13	18.13	1.40%	101,934,800