SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	106.00	112.73	105.00	111.17	111.17	7.06%	84,185,530
Dec 23, 2025	93.94	103.84	93.46	103.84	103.84	10.00%	76,749,030
Dec 22, 2025	92.80	95.28	91.96	94.40	94.40	3.59%	56,855,660
Dec 19, 2025	94.16	94.90	90.21	91.13	91.13	-3.21%	71,297,340
Dec 18, 2025	95.01	99.44	94.01	94.15	94.15	1.29%	107,801,900
Dec 17, 2025	88.00	92.95	87.96	92.95	92.95	10.00%	71,676,850
Dec 16, 2025	82.00	87.00	81.00	84.50	84.50	3.07%	72,721,507
Dec 15, 2025	78.04	83.33	77.81	81.98	81.98	3.94%	59,956,600
Dec 12, 2025	75.01	80.00	73.29	78.87	78.87	4.85%	52,307,620
Dec 11, 2025	76.31	78.23	75.06	75.22	75.22	-2.43%	30,621,330
Dec 10, 2025	77.25	78.00	75.06	77.09	77.09	-1.97%	39,300,530
Dec 9, 2025	76.89	79.94	76.50	78.64	78.64	2.97%	60,417,890
Dec 8, 2025	71.66	77.29	71.62	76.37	76.37	6.65%	58,798,020
Dec 5, 2025	71.54	72.14	69.51	71.61	71.61	1.03%	24,394,270
Dec 4, 2025	70.86	71.70	68.80	70.88	70.88	-0.59%	26,513,200
Dec 3, 2025	71.55	73.40	70.70	71.30	71.30	-0.10%	32,132,508
Dec 2, 2025	73.26	73.66	70.70	71.37	71.37	-3.07%	30,102,020
Dec 1, 2025	72.00	74.74	71.50	73.63	73.63	2.53%	34,356,270
Nov 28, 2025	72.42	73.78	70.95	71.81	71.81	-0.98%	30,319,830
Nov 27, 2025	74.10	76.47	72.08	72.52	72.52	-3.02%	47,702,110
Nov 26, 2025	71.60	76.60	70.54	74.78	74.78	1.92%	67,794,950
Nov 25, 2025	69.39	75.77	69.12	73.37	73.37	6.52%	89,739,410
Nov 24, 2025	69.60	70.55	64.90	68.88	68.88	-0.03%	46,898,140
Nov 21, 2025	70.29	70.99	67.41	68.90	68.90	-5.51%	46,214,140
Nov 20, 2025	75.08	75.49	70.70	72.92	72.92	0.87%	49,078,340
Nov 19, 2025	74.00	74.98	71.16	72.29	72.29	-2.78%	44,110,660
Nov 18, 2025	73.13	76.50	72.70	74.36	74.36	-0.08%	62,215,290
Nov 17, 2025	72.00	76.00	71.22	74.42	74.42	6.06%	75,711,920
Nov 14, 2025	72.87	73.33	69.79	70.17	70.17	-4.80%	62,536,350
Nov 13, 2025	67.00	73.71	66.67	73.71	73.71	10.00%	87,624,210
Nov 12, 2025	65.50	68.20	64.46	67.01	67.01	1.22%	34,768,030
Nov 11, 2025	67.02	68.00	65.88	66.20	66.20	-0.53%	23,003,160
Nov 10, 2025	69.25	70.01	65.53	66.55	66.55	-3.90%	31,515,600
Nov 7, 2025	68.47	70.90	67.17	69.25	69.25	0.14%	31,387,090
Nov 6, 2025	67.08	69.49	67.02	69.15	69.15	3.63%	31,091,570
Nov 5, 2025	66.00	67.26	65.44	66.73	66.73	-3.16%	33,752,230
Nov 4, 2025	71.69	71.87	68.50	68.91	68.91	-4.13%	27,495,690
Nov 3, 2025	70.08	72.31	68.90	71.88	71.88	2.60%	31,224,020
Oct 31, 2025	72.26	72.88	70.00	70.06	70.06	-4.46%	41,345,750
Oct 30, 2025	78.01	78.80	73.31	73.33	73.33	-6.08%	59,414,110
Oct 29, 2025	77.80	78.96	75.10	78.08	78.08	3.73%	54,641,930
Oct 28, 2025	76.99	77.30	74.80	75.27	75.27	-3.78%	54,316,810
Oct 27, 2025	77.00	78.64	74.43	78.23	78.23	5.72%	62,623,740
Oct 24, 2025	71.50	74.49	70.49	74.00	74.00	4.77%	48,445,250
Oct 23, 2025	71.70	71.74	68.75	70.63	70.63	-2.91%	33,940,760
Oct 22, 2025	71.70	73.28	71.17	72.75	72.75	1.11%	37,493,630
Oct 21, 2025	68.82	72.79	68.21	71.95	71.95	4.03%	52,251,850
Oct 20, 2025	68.92	71.47	67.50	69.16	69.16	0.42%	47,750,320
Oct 17, 2025	76.00	76.23	68.87	68.87	68.87	-10.00%	65,613,620
Oct 16, 2025	74.01	79.10	73.44	76.52	76.52	2.97%	57,629,950