SHE:002595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	84.96	85.19	83.79	84.51	84.51	-0.28%	2,259,130
Dec 30, 2025	83.90	85.40	83.40	84.75	84.75	0.94%	2,001,501
Dec 29, 2025	84.78	84.78	82.90	83.96	83.96	-1.04%	2,545,667
Dec 26, 2025	84.23	85.50	83.33	84.84	84.84	0.72%	3,131,336
Dec 25, 2025	83.21	85.05	82.51	84.23	84.23	1.34%	2,711,303
Dec 24, 2025	83.11	83.49	82.27	83.12	83.12	0.10%	2,548,358
Dec 23, 2025	83.07	83.55	81.58	83.04	83.04	-0.04%	2,769,850
Dec 22, 2025	82.50	84.32	81.84	83.07	83.07	1.12%	3,223,712
Dec 19, 2025	81.73	83.20	81.46	82.15	82.15	0.62%	2,914,184
Dec 18, 2025	83.33	83.34	81.29	81.64	81.64	-2.13%	4,788,803
Dec 17, 2025	82.99	84.29	81.80	83.42	83.42	0.54%	5,081,002
Dec 16, 2025	83.71	84.28	82.04	82.97	82.97	-1.08%	5,391,177
Dec 15, 2025	88.00	88.00	83.00	83.88	83.88	-4.89%	7,534,684
Dec 12, 2025	82.01	88.19	81.14	88.19	88.19	6.04%	7,312,621
Dec 11, 2025	81.78	84.90	81.78	83.17	83.17	2.81%	6,369,285
Dec 10, 2025	76.79	81.18	76.70	80.90	80.90	5.26%	6,780,854
Dec 9, 2025	74.14	77.80	73.70	76.86	76.86	3.56%	4,192,676
Dec 8, 2025	74.88	74.97	73.38	74.22	74.22	-0.38%	4,098,213
Dec 5, 2025	71.88	75.20	71.26	74.50	74.50	3.98%	5,117,750
Dec 4, 2025	69.90	71.71	68.97	71.65	71.65	2.80%	3,376,350
Dec 3, 2025	69.38	70.44	69.10	69.70	69.70	0.32%	2,136,500
Dec 2, 2025	70.00	70.48	68.70	69.48	69.48	-0.53%	2,056,092
Dec 1, 2025	68.90	70.10	68.10	69.85	69.85	1.45%	3,088,665
Nov 28, 2025	67.78	69.40	67.42	68.85	68.85	1.55%	3,143,598
Nov 27, 2025	66.31	68.35	66.28	67.80	67.80	2.32%	2,611,200
Nov 26, 2025	65.97	66.66	65.78	66.26	66.26	0.59%	1,780,147
Nov 25, 2025	66.61	66.90	65.70	65.87	65.87	-0.54%	2,524,589
Nov 24, 2025	67.01	67.68	66.03	66.23	66.23	-1.08%	2,695,628
Nov 21, 2025	67.00	67.67	66.00	66.95	66.95	-0.59%	3,683,916
Nov 20, 2025	67.22	68.07	66.50	67.35	67.35	0.19%	2,378,624
Nov 19, 2025	66.30	67.70	66.30	67.22	67.22	1.57%	2,735,544
Nov 18, 2025	66.47	66.79	65.73	66.18	66.18	-0.02%	1,994,300
Nov 17, 2025	68.19	68.19	66.00	66.19	66.19	-1.46%	2,839,606
Nov 14, 2025	68.48	69.28	67.14	67.17	67.17	-1.91%	2,008,243
Nov 13, 2025	68.54	69.14	68.00	68.48	68.48	0.13%	2,131,250
Nov 12, 2025	68.02	69.80	67.00	68.39	68.39	-0.57%	2,928,231
Nov 11, 2025	69.69	70.16	68.38	68.78	68.78	-1.06%	2,799,679
Nov 10, 2025	69.94	71.68	69.00	69.52	69.52	0.03%	3,547,460
Nov 7, 2025	68.51	72.47	68.51	69.50	69.50	-1.10%	5,616,255
Nov 6, 2025	66.15	70.70	66.15	70.27	70.27	6.26%	9,010,362
Nov 5, 2025	64.83	66.60	64.31	66.13	66.13	1.74%	4,360,210
Nov 4, 2025	65.61	66.66	64.49	65.00	65.00	-0.90%	4,812,100
Nov 3, 2025	66.94	67.22	64.57	65.59	65.59	-2.02%	5,921,616
Oct 31, 2025	67.54	67.79	66.06	66.94	66.94	-0.90%	5,382,712
Oct 30, 2025	68.75	69.13	66.46	67.55	67.55	-1.92%	5,895,249
Oct 29, 2025	68.26	69.18	67.48	68.87	68.87	1.22%	7,495,259
Oct 28, 2025	65.00	68.88	64.98	68.04	68.04	6.53%	15,578,860
Oct 27, 2025	60.96	63.87	60.96	63.87	63.87	10.01%	13,494,140
Oct 24, 2025	57.70	58.46	57.40	58.06	58.06	1.03%	4,283,494
Oct 23, 2025	56.38	57.60	56.02	57.47	57.47	1.72%	2,791,192