SHE:002759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	42.60	42.80	39.41	40.63	40.63	-7.22%	83,071,851
Jan 26, 2026	42.35	44.25	41.12	43.79	43.79	3.40%	82,854,790
Jan 23, 2026	42.03	42.93	41.57	42.35	42.35	1.15%	51,605,140
Jan 22, 2026	41.50	42.50	41.23	41.87	41.87	0.50%	42,730,410
Jan 21, 2026	40.00	42.05	39.81	41.66	41.66	3.37%	53,336,770
Jan 20, 2026	42.01	42.55	40.08	40.30	40.30	-3.75%	47,637,840
Jan 19, 2026	41.33	43.13	41.24	41.87	41.87	1.28%	62,596,200
Jan 16, 2026	42.76	44.54	41.00	41.34	41.34	-8.44%	102,032,057
Jan 15, 2026	41.54	46.57	41.54	45.15	45.15	6.44%	118,216,081
Jan 14, 2026	42.53	44.00	41.51	42.42	42.42	-3.83%	89,558,840
Jan 13, 2026	45.99	47.78	44.03	44.11	44.11	-5.34%	116,215,200
Jan 12, 2026	45.67	48.24	44.82	46.60	46.60	1.02%	126,714,430
Jan 9, 2026	45.93	47.68	45.70	46.13	46.13	-1.64%	91,216,750
Jan 8, 2026	48.50	49.15	46.57	46.90	46.90	-2.60%	113,882,400
Jan 7, 2026	50.11	51.90	47.77	48.15	48.15	-6.05%	149,067,900
Jan 6, 2026	53.95	55.98	50.00	51.25	51.25	0.35%	186,046,691
Jan 5, 2026	47.85	51.07	44.60	51.07	51.07	9.99%	179,575,796
Dec 31, 2025	44.86	49.00	44.55	46.43	46.43	0.87%	141,859,500
Dec 30, 2025	47.00	48.53	44.73	46.03	46.03	-7.38%	173,151,300
Dec 29, 2025	50.03	51.00	45.50	49.70	49.70	0.40%	181,275,100
Dec 26, 2025	49.50	49.50	47.85	49.50	49.50	10.00%	124,869,400
Dec 25, 2025	40.51	46.33	39.66	45.00	45.00	6.84%	170,310,400
Dec 24, 2025	39.93	42.12	39.92	42.12	42.12	10.00%	159,119,800
Dec 23, 2025	34.89	38.29	34.47	38.29	38.29	10.00%	87,230,250
Dec 22, 2025	33.86	35.54	33.23	34.81	34.81	4.44%	82,052,373
Dec 19, 2025	33.56	33.89	32.41	33.33	33.33	-0.71%	87,295,020
Dec 18, 2025	35.22	36.49	33.50	33.57	33.57	-3.34%	118,887,500
Dec 17, 2025	32.37	34.73	31.85	34.73	34.73	10.01%	70,693,500
Dec 16, 2025	31.88	32.36	30.95	31.57	31.57	-1.34%	49,274,290
Dec 15, 2025	32.34	32.82	31.55	32.00	32.00	-0.84%	45,501,650
Dec 12, 2025	34.76	35.43	31.50	32.27	32.27	-6.60%	81,358,586
Dec 11, 2025	35.30	36.11	34.55	34.55	34.55	-0.80%	65,051,583
Dec 10, 2025	35.00	36.37	34.50	34.83	34.83	-0.20%	75,989,170
Dec 9, 2025	35.90	36.70	34.47	34.90	34.90	-4.12%	69,063,910
Dec 8, 2025	35.50	36.58	34.27	36.40	36.40	0.50%	79,492,950
Dec 5, 2025	37.00	37.34	35.69	36.22	36.22	-2.40%	64,949,150
Dec 4, 2025	37.71	38.54	36.83	37.11	37.11	-2.78%	53,220,460
Dec 3, 2025	40.21	41.18	37.71	38.17	38.17	-4.81%	92,965,059
Dec 2, 2025	40.30	42.65	39.80	40.10	40.10	-5.98%	101,275,100
Dec 1, 2025	44.13	48.08	42.54	42.65	42.65	-5.29%	120,909,700
Nov 28, 2025	43.50	45.78	43.48	45.03	45.03	0.45%	74,432,550
Nov 27, 2025	42.98	47.16	42.73	44.83	44.83	2.16%	93,756,550
Nov 26, 2025	43.00	44.77	41.86	43.88	43.88	1.29%	91,154,710
Nov 25, 2025	40.00	43.32	38.05	43.32	43.32	10.01%	101,528,700
Nov 24, 2025	37.78	40.43	37.18	39.38	39.38	4.18%	78,299,400
Nov 21, 2025	37.75	40.01	36.06	37.80	37.80	-2.73%	80,076,830
Nov 20, 2025	42.00	43.49	38.85	38.86	38.86	-9.98%	80,202,800
Nov 19, 2025	41.50	44.50	38.62	43.17	43.17	1.70%	108,158,800
Nov 18, 2025	45.35	46.16	42.45	42.45	42.45	-10.01%	70,561,820
Nov 17, 2025	44.50	47.50	41.51	47.17	47.17	3.81%	110,549,300