SHE:002756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	54.00	57.84	54.00	55.69	-	0.51%	12,956,106
Jan 5, 2026	54.40	55.84	52.62	55.41	55.41	2.14%	17,844,335
Dec 31, 2025	54.00	55.38	53.01	54.25	54.25	-0.04%	11,751,350
Dec 30, 2025	52.63	54.79	51.70	54.27	54.27	2.30%	16,842,190
Dec 29, 2025	56.11	56.99	52.80	53.05	53.05	-4.43%	25,548,530
Dec 26, 2025	52.00	55.51	52.00	55.51	55.51	10.01%	22,333,190
Dec 25, 2025	50.38	50.85	49.30	50.46	50.46	-2.83%	11,792,020
Dec 24, 2025	50.60	52.83	49.85	51.93	51.93	2.75%	18,744,060
Dec 23, 2025	49.10	50.84	48.33	50.54	50.54	2.93%	21,297,620
Dec 22, 2025	49.80	50.06	48.73	49.10	49.10	1.15%	16,407,720
Dec 19, 2025	47.20	49.99	45.60	48.54	48.54	2.64%	21,693,971
Dec 18, 2025	47.27	48.90	47.02	47.29	47.29	-1.83%	14,229,820
Dec 17, 2025	47.36	48.99	46.80	48.17	48.17	3.50%	25,128,330
Dec 16, 2025	45.11	47.36	44.89	46.54	46.54	3.19%	17,196,790
Dec 15, 2025	44.88	45.88	44.77	45.10	45.10	-0.88%	9,137,913
Dec 12, 2025	46.65	47.16	45.00	45.50	45.50	-1.28%	16,945,640
Dec 11, 2025	46.90	47.36	45.90	46.09	46.09	-0.90%	13,589,170
Dec 10, 2025	45.95	47.38	45.27	46.51	46.51	1.57%	14,333,930
Dec 9, 2025	45.99	46.55	45.20	45.79	45.79	-0.87%	9,406,630
Dec 8, 2025	45.13	46.55	45.12	46.19	46.19	2.35%	17,308,790
Dec 5, 2025	45.40	45.70	44.49	45.13	45.13	-1.03%	14,486,210
Dec 4, 2025	45.12	46.39	44.91	45.60	45.60	0.11%	10,735,200
Dec 3, 2025	46.28	46.49	45.18	45.55	45.55	-1.13%	13,932,117
Dec 2, 2025	47.20	47.20	45.89	46.07	46.07	-3.17%	14,150,350
Dec 1, 2025	48.84	48.98	47.15	47.58	47.58	-1.29%	12,920,730
Nov 28, 2025	46.68	49.20	46.21	48.20	48.20	2.73%	22,412,860
Nov 27, 2025	47.11	47.65	46.26	46.92	46.92	-1.43%	16,035,300
Nov 26, 2025	47.91	49.10	47.00	47.60	47.60	0.40%	16,761,161
Nov 25, 2025	46.88	48.27	45.40	47.41	47.41	2.20%	25,724,455
Nov 24, 2025	48.35	48.35	44.80	46.39	46.39	-5.86%	35,483,820
Nov 21, 2025	50.85	51.00	49.28	49.28	49.28	-9.99%	16,409,080
Nov 20, 2025	55.32	58.00	53.81	54.75	54.75	0.61%	33,489,690
Nov 19, 2025	55.39	56.65	52.66	54.42	54.42	1.13%	33,081,710
Nov 18, 2025	57.64	58.28	53.10	53.81	53.81	-4.39%	33,889,930
Nov 17, 2025	53.49	56.56	53.17	56.28	56.28	8.86%	40,757,940
Nov 14, 2025	53.72	55.50	51.70	51.70	51.70	-4.24%	27,004,760
Nov 13, 2025	49.88	53.99	49.73	53.99	53.99	10.00%	33,590,370
Nov 12, 2025	49.30	50.10	47.70	49.08	49.08	-1.43%	15,024,780
Nov 11, 2025	51.09	51.68	49.26	49.79	49.79	-2.39%	19,479,120
Nov 10, 2025	51.00	53.70	50.34	51.01	51.01	0.31%	31,991,410
Nov 7, 2025	48.10	51.88	46.61	50.85	50.85	7.28%	36,393,570
Nov 6, 2025	46.85	48.04	45.89	47.40	47.40	1.72%	21,458,040
Nov 5, 2025	45.00	47.90	44.62	46.60	46.60	1.02%	29,167,660
Nov 4, 2025	46.67	48.10	45.16	46.13	46.13	-1.73%	27,449,730
Nov 3, 2025	48.50	48.65	46.24	46.94	46.94	-4.52%	32,262,370
Oct 31, 2025	46.00	50.40	45.83	49.16	49.16	7.29%	71,007,610
Oct 30, 2025	41.00	45.82	40.82	45.82	45.82	10.01%	39,453,950
Oct 29, 2025	39.94	42.16	39.30	41.65	41.65	4.65%	22,604,760
Oct 28, 2025	40.58	41.00	39.69	39.80	39.80	-1.87%	10,801,800
Oct 27, 2025	40.75	41.00	40.01	40.56	40.56	0.20%	15,841,270