SHE:002653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	54.30	56.92	54.30	55.45	55.45	2.12%	5,077,100
Nov 12, 2025	53.42	55.20	53.33	54.30	54.30	2.05%	3,792,735
Nov 11, 2025	53.36	54.30	52.89	53.21	53.21	-0.47%	3,162,455
Nov 10, 2025	52.93	54.17	52.56	53.46	53.46	0.85%	3,516,297
Nov 7, 2025	53.52	54.25	52.55	53.01	53.01	-1.56%	2,924,128
Nov 6, 2025	53.40	54.10	52.50	53.85	53.85	0.34%	3,207,335
Nov 5, 2025	53.31	55.25	52.79	53.67	53.67	-0.41%	4,790,634
Nov 4, 2025	54.65	55.00	53.31	53.89	53.89	-3.32%	4,481,155
Nov 3, 2025	56.68	56.77	54.65	55.74	55.74	-1.61%	7,439,621
Oct 31, 2025	51.10	56.65	50.80	56.65	56.65	10.00%	10,376,500
Oct 30, 2025	50.80	51.71	50.36	51.50	51.50	1.40%	4,656,204
Oct 29, 2025	51.92	51.92	50.50	50.79	50.79	-1.80%	5,421,564
Oct 28, 2025	51.50	54.28	51.50	51.72	51.72	0.04%	5,731,717
Oct 27, 2025	50.71	52.05	50.58	51.70	51.70	2.03%	7,106,114
Oct 24, 2025	50.36	50.90	49.83	50.67	50.67	0.34%	3,188,800
Oct 23, 2025	51.87	51.87	49.74	50.50	50.50	-2.88%	3,173,815
Oct 22, 2025	52.18	52.65	50.85	52.00	52.00	0.39%	2,431,039
Oct 21, 2025	51.85	52.70	51.41	51.80	51.80	0.08%	4,726,678
Oct 20, 2025	52.83	52.88	51.25	51.76	51.76	-1.41%	2,851,439
Oct 17, 2025	52.81	53.76	51.93	52.50	52.50	0.75%	4,284,143
Oct 16, 2025	51.68	53.12	51.46	52.11	52.11	0.35%	4,942,320
Oct 15, 2025	49.44	52.30	48.87	51.93	51.93	5.33%	5,800,971
Oct 14, 2025	51.12	51.19	48.91	49.30	49.30	-2.76%	3,616,891
Oct 13, 2025	50.68	51.38	49.90	50.70	50.70	-1.76%	4,278,605
Oct 10, 2025	52.59	52.79	50.69	51.61	51.61	-2.49%	4,100,984
Oct 9, 2025	53.28	54.00	52.55	52.93	52.93	-0.99%	3,323,143
Sep 30, 2025	53.76	53.90	52.99	53.46	53.46	-0.56%	6,194,047
Sep 29, 2025	54.65	54.70	52.96	53.76	53.76	-0.99%	3,798,400
Sep 26, 2025	54.87	55.80	53.89	54.30	54.30	-1.81%	3,557,410
Sep 25, 2025	55.42	56.20	54.69	55.30	55.30	0.49%	4,435,773
Sep 24, 2025	52.41	56.18	52.00	55.03	55.03	4.48%	8,560,687
Sep 23, 2025	53.73	54.08	51.56	52.67	52.67	-2.32%	3,811,782
Sep 22, 2025	54.13	54.79	53.12	53.92	53.92	-0.24%	3,574,454
Sep 19, 2025	54.81	55.75	53.60	54.05	54.05	-1.28%	3,251,900
Sep 18, 2025	55.16	55.86	54.00	54.75	54.75	-0.45%	6,334,480
Sep 17, 2025	55.40	55.57	53.50	55.00	55.00	-0.94%	4,978,790
Sep 16, 2025	56.01	56.88	55.30	55.52	55.52	-1.65%	3,441,406
Sep 15, 2025	58.48	58.80	55.78	56.45	56.45	-2.81%	4,435,500
Sep 12, 2025	59.15	59.89	57.27	58.08	58.08	-2.01%	3,202,700
Sep 11, 2025	56.00	59.36	54.51	59.27	59.27	3.75%	5,172,834
Sep 10, 2025	57.33	58.45	56.35	57.13	57.13	-0.95%	2,366,313
Sep 9, 2025	58.01	59.78	56.81	57.68	57.68	-1.15%	3,326,983
Sep 8, 2025	58.19	59.69	56.25	58.35	58.35	-0.51%	4,090,306
Sep 5, 2025	57.21	58.68	55.90	58.65	58.65	2.41%	4,658,785