SHE:002544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	34.28	37.00	34.03	36.34	36.34	4.10%	56,158,700
Jan 5, 2026	34.80	36.15	33.68	34.91	34.91	1.22%	51,020,320
Dec 31, 2025	33.71	34.89	33.55	34.49	34.49	2.31%	43,459,160
Dec 30, 2025	33.01	35.27	32.65	33.71	33.71	0.54%	46,677,450
Dec 29, 2025	32.60	34.10	32.33	33.53	33.53	0.81%	38,092,400
Dec 26, 2025	32.35	34.04	32.10	33.26	33.26	2.34%	47,191,950
Dec 25, 2025	31.48	32.91	31.31	32.50	32.50	2.85%	36,871,750
Dec 24, 2025	30.92	32.17	30.80	31.60	31.60	0.93%	31,157,740
Dec 23, 2025	31.76	32.25	30.89	31.31	31.31	-1.39%	33,265,900
Dec 22, 2025	32.91	33.18	31.60	31.75	31.75	-3.99%	54,647,140
Dec 19, 2025	33.19	33.97	32.50	33.07	33.07	-0.39%	46,741,490
Dec 18, 2025	30.81	34.32	30.40	33.20	33.20	6.38%	73,771,910
Dec 17, 2025	31.03	31.83	29.47	31.21	31.21	0.22%	52,100,180
Dec 16, 2025	32.04	32.12	30.57	31.14	31.14	-3.17%	42,237,050
Dec 15, 2025	32.35	33.30	32.08	32.16	32.16	-1.05%	48,357,300
Dec 12, 2025	33.09	33.59	32.30	32.50	32.50	-1.87%	79,509,090
Dec 11, 2025	31.62	33.12	31.08	33.12	33.12	10.00%	78,915,180
Dec 10, 2025	29.50	30.49	29.38	30.11	30.11	0.77%	31,232,028
Dec 9, 2025	29.86	30.68	29.70	29.88	29.88	-0.96%	41,799,130
Dec 8, 2025	31.14	31.68	29.90	30.17	30.17	-2.08%	68,050,400
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