SHE:002653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	50.60	50.90	50.01	50.46	50.46	-0.28%	1,976,887
Jan 23, 2026	50.35	50.84	50.08	50.60	50.60	0.50%	2,703,171
Jan 22, 2026	51.73	52.00	49.60	50.35	50.35	-2.69%	5,002,059
Jan 21, 2026	53.39	53.39	51.20	51.74	51.74	-2.38%	3,818,168
Jan 20, 2026	53.58	54.24	52.80	53.00	53.00	-1.12%	2,426,936
Jan 19, 2026	53.93	54.67	52.50	53.60	53.60	-0.41%	2,705,205
Jan 16, 2026	53.73	54.55	53.51	53.82	53.82	0.19%	1,911,192
Jan 15, 2026	53.47	54.53	53.00	53.72	53.72	-0.04%	2,753,525
Jan 14, 2026	54.50	54.95	52.50	53.74	53.74	-1.88%	5,094,295
Jan 13, 2026	55.50	55.50	53.53	54.77	54.77	-2.35%	6,272,968
Jan 12, 2026	57.30	57.87	52.00	56.09	56.09	-0.16%	6,522,486
Jan 9, 2026	55.00	56.72	54.55	56.18	56.18	2.15%	2,700,036
Jan 8, 2026	56.28	56.31	54.71	55.00	55.00	-2.40%	3,101,341
Jan 7, 2026	52.97	57.07	52.50	56.35	56.35	6.80%	6,839,409
Jan 6, 2026	53.30	53.52	51.40	52.76	52.76	-0.64%	4,333,289
Jan 5, 2026	51.30	53.34	50.12	53.10	53.10	3.47%	5,022,600
Dec 31, 2025	50.61	51.75	50.05	51.32	51.32	1.38%	3,468,854
Dec 30, 2025	51.75	51.75	49.76	50.62	50.62	-1.79%	3,675,714
Dec 29, 2025	52.68	53.00	51.02	51.54	51.54	-2.16%	3,459,410
Dec 26, 2025	53.25	53.25	51.91	52.68	52.68	-0.04%	2,207,903
Dec 25, 2025	53.26	53.26	52.30	52.70	52.70	-0.57%	3,112,503
Dec 24, 2025	54.54	54.54	52.97	53.00	53.00	-1.85%	2,006,800
Dec 23, 2025	53.42	55.12	53.12	54.00	54.00	1.12%	3,032,898
Dec 22, 2025	52.21	53.94	52.00	53.40	53.40	2.61%	3,869,127
Dec 19, 2025	51.50	53.39	51.34	52.04	52.04	1.05%	3,231,369
Dec 18, 2025	52.40	52.40	51.48	51.50	51.50	-1.72%	1,715,099
Dec 17, 2025	52.61	52.66	51.40	52.40	52.40	0.44%	2,485,606
Dec 16, 2025	53.07	53.07	51.18	52.17	52.17	-1.68%	3,219,277
Dec 15, 2025	54.75	55.49	52.55	53.06	53.06	-3.00%	5,482,663
Dec 12, 2025	56.38	56.50	54.12	54.70	54.70	-3.01%	7,160,740
Dec 11, 2025	58.50	58.50	55.68	56.40	56.40	-3.56%	5,745,301
Dec 10, 2025	61.35	61.35	56.68	58.48	58.48	-4.55%	4,619,891
Dec 9, 2025	61.89	62.36	60.71	61.27	61.27	-0.33%	1,563,527
Dec 8, 2025	60.20	62.53	59.44	61.47	61.47	2.13%	2,787,593
Dec 5, 2025	60.43	60.69	58.88	60.19	60.19	-0.38%	1,557,600
Dec 4, 2025	59.50	61.39	59.09	60.42	60.42	1.55%	2,229,030
Dec 3, 2025	59.28	59.57	58.05	59.50	59.50	0.22%	1,567,300
Dec 2, 2025	59.01	60.01	58.50	59.37	59.37	-0.30%	1,586,660
Dec 1, 2025	59.53	61.00	58.11	59.55	59.55	-0.45%	3,108,188
Nov 28, 2025	57.28	59.98	56.51	59.82	59.82	4.43%	4,230,765
Nov 27, 2025	57.28	58.30	56.67	57.28	57.28	-0.61%	1,837,447
Nov 26, 2025	57.41	58.88	56.86	57.63	57.63	-0.54%	2,705,900
Nov 25, 2025	58.41	59.64	56.60	57.94	57.94	-1.80%	4,901,693
Nov 24, 2025	56.18	59.00	55.20	59.00	59.00	5.00%	5,458,031
Nov 21, 2025	56.68	59.00	55.89	56.19	56.19	-0.86%	3,981,770
Nov 20, 2025	56.24	58.00	56.24	56.68	56.68	0.41%	2,085,038
Nov 19, 2025	54.57	57.38	54.30	56.45	56.45	3.22%	3,783,129
Nov 18, 2025	54.30	55.69	53.70	54.69	54.69	0.39%	2,160,440
Nov 17, 2025	55.30	56.23	53.98	54.48	54.48	-2.47%	2,570,022
Nov 14, 2025	55.46	57.20	54.24	55.86	55.86	0.74%	4,106,344