SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	45.05	46.32	44.34	46.01	-	0.35%	19,673,660
Jan 5, 2026	47.80	47.80	45.30	45.85	45.85	-4.08%	24,130,330
Dec 31, 2025	45.05	48.64	45.04	47.80	47.80	7.44%	32,346,362
Dec 30, 2025	44.91	45.90	43.93	44.49	44.49	-1.26%	18,451,860
Dec 29, 2025	43.80	46.18	43.51	45.06	45.06	2.57%	22,482,960
Dec 26, 2025	43.07	44.67	43.07	43.93	43.93	2.02%	18,681,520
Dec 25, 2025	40.94	43.58	39.81	43.06	43.06	4.57%	23,074,170
Dec 24, 2025	41.34	41.45	39.71	41.18	41.18	-1.03%	16,014,260
Dec 23, 2025	41.43	42.79	41.18	41.61	41.61	0.07%	12,778,410
Dec 22, 2025	42.67	43.40	40.67	41.58	41.58	-2.33%	21,617,400
Dec 19, 2025	40.83	43.10	40.80	42.57	42.57	4.21%	14,295,330
Dec 18, 2025	41.00	41.50	40.52	40.85	40.85	-0.46%	7,782,348
Dec 17, 2025	40.13	41.38	39.85	41.04	41.04	2.04%	11,352,610
Dec 16, 2025	40.09	41.18	40.00	40.22	40.22	-0.17%	11,922,490
Dec 15, 2025	38.72	40.39	38.41	40.29	40.29	3.73%	15,928,640
Dec 12, 2025	38.90	39.83	38.54	38.84	38.84	-0.36%	13,395,990
Dec 11, 2025	38.90	39.47	38.46	38.98	38.98	0.05%	9,579,861
Dec 10, 2025	38.55	39.59	38.00	38.96	38.96	0.78%	12,911,677
Dec 9, 2025	39.04	39.42	38.20	38.66	38.66	-2.84%	15,281,200
Dec 8, 2025	41.70	42.35	38.76	39.79	39.79	-5.80%	28,962,840
Dec 5, 2025	42.49	42.94	41.48	42.24	42.24	0.62%	19,069,160
Dec 4, 2025	38.84	42.53	37.88	41.98	41.98	8.59%	30,142,140
Dec 3, 2025	38.88	39.58	38.40	38.66	38.66	-0.51%	8,924,685
Dec 2, 2025	39.78	39.89	38.60	38.86	38.86	-2.61%	10,102,650
Dec 1, 2025	41.11	41.64	39.72	39.90	39.90	-2.44%	14,238,990
Nov 28, 2025	39.88	41.20	39.45	40.90	40.90	4.07%	15,636,000
Nov 27, 2025	40.45	40.90	39.13	39.30	39.30	-1.13%	14,531,650
Nov 26, 2025	38.18	40.43	38.18	39.75	39.75	3.35%	16,472,410
Nov 25, 2025	38.02	38.97	37.12	38.46	38.46	0.60%	16,276,269
Nov 24, 2025	38.27	38.68	37.08	38.23	38.23	2.08%	9,729,842
Nov 21, 2025	37.03	38.21	36.60	37.45	37.45	-2.19%	10,880,200
Nov 20, 2025	41.11	41.65	38.00	38.29	38.29	-6.38%	18,929,640
Nov 19, 2025	39.45	41.38	39.02	40.90	40.90	3.68%	12,848,810
Nov 18, 2025	39.16	40.30	39.00	39.45	39.45	0.05%	9,091,125
Nov 17, 2025	40.16	41.09	39.25	39.43	39.43	-0.73%	11,305,720
Nov 14, 2025	39.71	40.48	39.69	39.72	39.72	-0.53%	7,239,671
Nov 13, 2025	38.12	40.67	38.00	39.93	39.93	4.31%	14,304,550
Nov 12, 2025	38.12	38.60	37.20	38.28	38.28	1.06%	9,311,588
Nov 11, 2025	38.78	39.54	37.82	37.88	37.88	-2.32%	8,280,352
Nov 10, 2025	39.08	39.68	38.47	38.78	38.78	-0.18%	7,851,712
Nov 7, 2025	39.53	39.66	38.85	38.85	38.85	-1.79%	7,053,241
Nov 6, 2025	40.27	40.47	39.28	39.56	39.56	-1.76%	12,970,080
Nov 5, 2025	40.46	41.20	39.50	40.27	40.27	-1.44%	8,798,175
Nov 4, 2025	42.00	42.59	40.30	40.86	40.86	-3.45%	12,720,350
Nov 3, 2025	40.09	42.59	40.05	42.32	42.32	5.43%	18,062,430
Oct 31, 2025	41.30	41.73	39.93	40.14	40.14	-3.42%	11,372,910
Oct 30, 2025	42.41	42.60	41.41	41.56	41.56	-2.37%	13,487,710
Oct 29, 2025	39.97	43.05	39.45	42.57	42.57	6.88%	21,820,530
Oct 28, 2025	38.93	40.12	38.81	39.83	39.83	1.84%	13,558,640
Oct 27, 2025	40.06	40.52	38.72	39.11	39.11	-2.08%	18,755,780