SHE:002759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	46.51	49.60	44.89	45.44	45.44	-6.15%	100,936,000
Nov 13, 2025	44.30	51.25	44.11	48.42	48.42	3.66%	141,543,400
Nov 12, 2025	40.80	46.71	39.00	46.71	46.71	10.01%	143,592,400
Nov 11, 2025	39.50	43.80	39.50	42.46	42.46	6.63%	138,668,000
Nov 10, 2025	38.69	39.82	38.01	39.82	39.82	10.00%	91,492,270
Nov 7, 2025	34.39	36.20	33.92	36.20	36.20	10.00%	66,517,820
Nov 6, 2025	32.34	33.98	32.01	32.91	32.91	-1.26%	101,884,400
Nov 5, 2025	30.02	33.59	30.00	33.33	33.33	7.17%	136,093,000
Nov 4, 2025	32.25	33.00	30.94	31.10	31.10	-3.30%	118,663,100
Nov 3, 2025	30.85	33.14	30.00	32.16	32.16	4.28%	144,750,800
Oct 31, 2025	30.60	30.84	29.83	30.84	30.84	9.99%	42,701,290
Oct 30, 2025	24.80	28.04	24.54	28.04	28.04	10.00%	140,139,700
Oct 29, 2025	24.00	25.99	23.11	25.49	25.49	4.04%	161,991,000
Oct 28, 2025	22.54	25.04	22.22	24.50	24.50	7.64%	155,066,700
Oct 27, 2025	22.42	23.08	21.90	22.76	22.76	4.69%	76,624,780