SHE:002544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.18	31.26	29.46	30.81	30.81	3.08%	57,693,420
Dec 4, 2025	27.51	30.78	27.46	29.89	29.89	6.83%	68,416,030
Dec 3, 2025	28.77	28.88	27.40	27.98	27.98	-2.61%	41,244,900
Dec 2, 2025	28.71	29.12	28.36	28.73	28.73	-2.11%	36,495,490
Dec 1, 2025	29.00	29.69	28.41	29.35	29.35	4.63%	70,749,350
Nov 28, 2025	26.78	28.05	26.42	28.05	28.05	10.00%	27,428,105
Nov 27, 2025	25.52	25.81	25.17	25.50	25.50	-0.93%	12,563,380
Nov 26, 2025	26.66	26.87	25.66	25.74	25.74	-2.68%	18,759,910
Nov 25, 2025	26.76	27.38	26.41	26.45	26.45	-1.08%	20,912,150
Nov 24, 2025	25.89	26.97	25.75	26.74	26.74	4.49%	18,295,240
Nov 21, 2025	26.13	26.54	25.20	25.59	25.59	-3.65%	15,660,780
Nov 20, 2025	26.51	26.87	26.23	26.56	26.56	1.37%	13,775,865
Nov 19, 2025	27.68	28.20	26.09	26.20	26.20	-5.76%	20,515,220
Nov 18, 2025	27.50	27.99	26.88	27.80	27.80	0.76%	18,352,630
Nov 17, 2025	27.13	27.85	27.03	27.59	27.59	0.62%	14,851,960
Nov 14, 2025	27.10	27.89	26.84	27.42	27.42	0.11%	16,255,330
Nov 13, 2025	27.00	27.90	26.91	27.39	27.39	0.07%	23,935,110
Nov 12, 2025	27.44	27.78	26.40	27.37	27.37	-1.16%	24,716,930
Nov 11, 2025	27.52	28.04	27.00	27.69	27.69	0.98%	28,639,130
Nov 10, 2025	28.79	29.48	27.39	27.42	27.42	-0.04%	44,924,950
Nov 7, 2025	25.58	28.27	25.28	27.43	27.43	6.73%	38,969,710
Nov 6, 2025	25.60	26.03	25.36	25.70	25.70	0.31%	11,543,930
Nov 5, 2025	24.74	26.16	24.68	25.62	25.62	2.28%	14,083,840
Nov 4, 2025	25.53	25.60	24.82	25.05	25.05	-2.15%	11,048,520
Nov 3, 2025	25.16	25.78	24.69	25.60	25.60	1.87%	14,686,010
Oct 31, 2025	25.31	25.58	25.10	25.13	25.13	-0.67%	11,181,390
Oct 30, 2025	25.85	26.18	25.12	25.30	25.30	-2.80%	18,293,570
Oct 29, 2025	25.58	26.42	25.35	26.03	26.03	5.26%	26,439,980
Oct 28, 2025	24.30	25.09	24.17	24.73	24.73	1.02%	12,743,050
Oct 27, 2025	24.72	24.86	24.03	24.48	24.48	-0.41%	13,287,590
Oct 24, 2025	24.10	25.15	24.00	24.58	24.58	3.45%	16,891,950
Oct 23, 2025	23.85	23.91	23.20	23.76	23.76	-0.67%	10,480,520
Oct 22, 2025	24.13	24.27	23.90	23.92	23.92	-0.83%	10,161,930
Oct 21, 2025	24.04	24.35	23.95	24.12	24.12	0.37%	9,967,664
Oct 20, 2025	24.11	24.45	23.72	24.03	24.03	0.29%	11,230,780
Oct 17, 2025	24.70	24.97	23.93	23.96	23.96	-1.60%	16,123,810
Oct 16, 2025	24.52	24.66	24.17	24.35	24.35	-0.73%	11,633,050
Oct 15, 2025	24.15	24.61	23.81	24.53	24.53	1.57%	13,086,730
Oct 14, 2025	25.42	25.52	23.95	24.15	24.15	-4.55%	25,122,800
Oct 13, 2025	24.58	25.39	23.97	25.30	25.30	1.08%	21,313,080
Oct 10, 2025	26.03	26.22	24.95	25.03	25.03	-4.32%	20,905,280
Oct 9, 2025	27.09	27.25	26.10	26.16	26.16	-4.25%	26,353,920
Sep 30, 2025	28.00	28.50	27.05	27.32	27.32	-1.48%	24,183,190
Sep 29, 2025	27.50	27.88	26.86	27.73	27.73	1.02%	22,725,790
Sep 26, 2025	28.27	28.85	27.45	27.45	27.45	-3.00%	23,132,580
Sep 25, 2025	29.05	29.58	28.30	28.30	28.30	-2.58%	34,072,590
Sep 24, 2025	28.20	29.18	27.56	29.05	29.05	1.18%	38,302,390
Sep 23, 2025	28.89	29.32	27.95	28.71	28.71	-0.14%	32,495,000
Sep 22, 2025	27.66	28.90	27.48	28.75	28.75	4.47%	35,707,770
Sep 19, 2025	27.81	28.47	27.28	27.52	27.52	-1.82%	37,931,270