SHE:002653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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