SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.75	51.33	48.60	49.61	-	-0.48%	11,346,753
Jan 29, 2026	50.00	51.58	49.50	49.85	49.85	-0.56%	12,905,570
Jan 28, 2026	50.43	50.99	48.51	50.13	50.13	2.24%	14,062,230
Jan 27, 2026	48.50	49.88	47.41	49.03	49.03	0.39%	19,734,820
Jan 26, 2026	52.90	53.11	47.97	48.84	48.84	-8.37%	34,595,558
Jan 23, 2026	53.10	53.60	52.11	53.30	53.30	0.13%	9,330,762
Jan 22, 2026	52.17	53.46	51.60	53.23	53.23	2.13%	13,345,040
Jan 21, 2026	52.50	53.48	51.88	52.12	52.12	-1.10%	10,046,160
Jan 20, 2026	54.10	54.48	52.18	52.70	52.70	-2.28%	13,722,450
Jan 19, 2026	51.27	55.00	51.27	53.93	53.93	3.51%	18,202,920
Jan 16, 2026	52.50	53.12	50.78	52.10	52.10	-2.01%	16,476,530
Jan 15, 2026	50.04	54.54	50.04	53.17	53.17	4.87%	21,790,882
Jan 14, 2026	50.71	53.00	50.00	50.70	50.70	0.18%	19,248,419
Jan 13, 2026	50.78	51.30	48.82	50.61	50.61	-0.75%	18,384,770
Jan 12, 2026	49.97	51.50	48.76	50.99	50.99	3.55%	25,254,659
Jan 9, 2026	49.55	50.88	48.25	49.24	49.24	1.36%	23,370,330
Jan 8, 2026	44.93	49.85	44.93	48.58	48.58	6.42%	29,432,940
Jan 7, 2026	45.79	45.85	44.50	45.65	45.65	-0.78%	18,043,477
Jan 6, 2026	45.85	46.32	44.34	46.01	46.01	0.35%	19,542,160
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