SHE:002756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	57.25	57.89	55.70	55.75	55.75	-0.68%	20,902,970
Jan 23, 2026	53.20	56.86	53.00	56.13	56.13	6.91%	21,874,470
Jan 22, 2026	54.30	55.40	52.16	52.50	52.50	-2.38%	19,159,844
Jan 21, 2026	50.91	54.99	50.91	53.78	53.78	6.52%	26,275,880
Jan 20, 2026	52.40	52.79	49.38	50.49	50.49	-2.89%	16,630,770
Jan 19, 2026	51.12	52.44	50.80	51.99	51.99	0.85%	14,784,640
Jan 16, 2026	54.05	54.38	51.10	51.55	51.55	-3.64%	15,957,930
Jan 15, 2026	52.92	55.85	52.80	53.50	53.50	-0.43%	15,852,340
Jan 14, 2026	55.50	56.47	52.82	53.73	53.73	-4.58%	20,893,110
Jan 13, 2026	56.68	59.70	54.82	56.31	56.31	0.91%	21,699,940
Jan 12, 2026	55.00	56.80	54.40	55.80	55.80	3.66%	16,252,000
Jan 9, 2026	53.21	55.52	52.96	53.83	53.83	-0.46%	11,158,370
Jan 8, 2026	54.75	56.70	53.30	54.08	54.08	-1.46%	14,866,020
Jan 7, 2026	56.05	57.00	54.34	54.88	54.88	-1.38%	13,184,036
Jan 6, 2026	56.89	57.84	54.72	55.65	55.65	0.43%	20,709,610
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