SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	55.10	57.18	53.90	54.76	54.76	1.28%	37,659,319
Jan 15, 2026	52.49	55.29	52.44	54.07	54.07	2.33%	40,529,530
Jan 14, 2026	52.79	54.40	52.01	52.84	52.84	-	37,345,680
Jan 13, 2026	52.69	54.39	52.64	52.84	52.84	0.28%	34,337,070
Jan 12, 2026	52.55	54.24	51.85	52.69	52.69	-2.08%	34,503,290
Jan 9, 2026	53.42	55.48	52.55	53.81	53.81	-0.44%	28,239,190
Jan 8, 2026	54.79	55.16	53.21	54.05	54.05	-2.07%	31,737,820
Jan 7, 2026	56.00	57.30	54.49	55.19	55.19	-1.41%	31,830,870
Jan 6, 2026	56.41	57.18	55.50	55.98	55.98	-0.48%	36,156,630
Jan 5, 2026	56.64	57.31	54.58	56.25	56.25	-0.69%	31,888,890
Dec 31, 2025	57.14	57.50	55.89	56.64	56.64	-0.86%	22,516,640
Dec 30, 2025	56.04	58.58	54.30	57.13	57.13	-0.02%	48,408,940
Dec 29, 2025	57.25	58.57	56.28	57.14	57.14	0.76%	53,209,940
Dec 26, 2025	53.10	57.18	53.08	56.71	56.71	9.10%	64,513,050
Dec 25, 2025	51.19	52.01	50.60	51.98	51.98	0.12%	23,285,270
Dec 24, 2025	51.69	52.78	50.80	51.92	51.92	0.70%	38,022,760
Dec 23, 2025	49.00	52.49	48.48	51.56	51.56	5.33%	53,742,010
Dec 22, 2025	45.20	49.71	44.96	48.95	48.95	8.32%	51,218,630
Dec 19, 2025	44.91	45.40	43.96	45.19	45.19	0.94%	27,725,710
Dec 18, 2025	46.30	46.72	44.75	44.77	44.77	-4.56%	36,774,550
Dec 17, 2025	46.63	47.48	45.70	46.91	46.91	1.76%	39,191,569
Dec 16, 2025	47.80	48.43	45.42	46.10	46.10	-7.47%	59,533,450
Dec 15, 2025	55.72	56.00	49.82	49.82	49.82	-9.99%	51,342,050
Nov 28, 2025	53.71	56.26	53.62	55.35	55.35	3.11%	34,808,320
Nov 27, 2025	53.09	55.23	52.98	53.68	53.68	0.83%	29,824,310
Nov 26, 2025	55.00	55.20	53.11	53.24	53.24	-2.33%	26,653,460
Nov 25, 2025	53.50	55.40	52.45	54.51	54.51	3.93%	47,357,650
Nov 24, 2025	54.05	54.99	51.15	52.45	52.45	-5.83%	61,125,350
Nov 21, 2025	58.80	59.00	55.70	55.70	55.70	-10.00%	54,848,700
Nov 20, 2025	62.05	66.36	61.55	61.89	61.89	0.06%	70,324,590
Nov 19, 2025	59.34	63.50	59.34	61.85	61.85	2.03%	65,545,910
Nov 18, 2025	62.00	64.96	58.90	60.62	60.62	-2.02%	71,394,200
Nov 17, 2025	59.93	63.56	58.16	61.87	61.87	1.59%	76,626,790
Nov 14, 2025	61.72	64.20	60.48	60.90	60.90	-1.33%	91,864,890
Nov 13, 2025	57.34	61.72	57.12	61.72	61.72	10.00%	73,419,340
Nov 12, 2025	53.57	58.30	51.50	56.11	56.11	3.87%	70,253,630
Nov 11, 2025	53.80	55.94	53.50	54.02	54.02	-0.20%	53,785,510
Nov 10, 2025	52.21	55.27	52.10	54.13	54.13	5.72%	92,588,710
Nov 7, 2025	47.49	52.25	47.02	51.20	51.20	7.79%	99,106,960
Nov 6, 2025	48.51	50.20	47.26	47.50	47.50	-0.61%	45,586,270
Nov 5, 2025	46.51	48.88	46.00	47.79	47.79	-0.15%	47,320,670
Nov 4, 2025	48.50	50.58	47.79	47.86	47.86	-1.52%	57,124,890
Nov 3, 2025	47.70	49.10	47.00	48.60	48.60	0.16%	68,655,910
Oct 31, 2025	44.20	48.52	44.20	48.52	48.52	10.00%	48,709,880
Oct 30, 2025	42.90	45.24	42.34	44.11	44.11	2.39%	49,426,890
Oct 29, 2025	41.00	43.44	40.77	43.08	43.08	5.15%	36,314,380
Oct 28, 2025	40.65	42.00	40.22	40.97	40.97	0.05%	21,363,080
Oct 27, 2025	41.27	41.67	40.60	40.95	40.95	0.10%	21,247,330
Oct 24, 2025	40.68	41.35	40.35	40.91	40.91	1.61%	22,651,790
Oct 23, 2025	40.08	40.38	39.12	40.26	40.26	0.22%	18,980,060