SHE:002851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	90.54	97.22	90.51	92.27	92.27	1.36%	22,234,560
Jan 5, 2026	91.51	91.80	88.80	91.03	91.03	1.07%	17,245,210
Dec 31, 2025	89.50	92.16	89.18	90.07	90.07	0.91%	16,638,390
Dec 30, 2025	87.19	90.41	87.19	89.26	89.26	1.28%	18,057,630
Dec 29, 2025	87.65	89.74	87.31	88.13	88.13	0.18%	16,285,220
Dec 26, 2025	91.06	91.88	86.78	87.97	87.97	-4.87%	28,658,130
Dec 25, 2025	93.35	95.79	91.24	92.47	92.47	-1.93%	29,917,530
Dec 24, 2025	89.88	94.29	88.68	94.29	94.29	10.00%	20,013,010
Dec 23, 2025	85.91	86.50	84.24	85.72	85.72	-0.67%	16,915,190
Dec 22, 2025	81.51	87.49	81.00	86.30	86.30	7.26%	26,684,780
Dec 19, 2025	81.50	81.90	80.00	80.46	80.46	0.32%	13,034,300
Dec 18, 2025	81.75	83.00	80.03	80.20	80.20	-3.13%	16,690,780
Dec 17, 2025	76.50	83.66	76.50	82.79	82.79	8.22%	27,579,270
Dec 16, 2025	78.32	79.25	75.26	76.50	76.50	-3.49%	13,998,140
Dec 15, 2025	78.00	80.37	78.00	79.27	79.27	-0.13%	18,908,940
Dec 12, 2025	74.92	79.98	73.68	79.37	79.37	5.45%	29,241,950
Dec 11, 2025	77.19	77.83	75.26	75.27	75.27	-2.71%	11,725,090
Dec 10, 2025	78.21	78.50	75.60	77.37	77.37	-1.46%	16,901,290
Dec 9, 2025	77.87	79.99	77.02	78.52	78.52	4.92%	35,563,900
Dec 8, 2025	70.58	74.90	70.58	74.84	74.84	6.04%	26,540,010
Dec 5, 2025	69.60	71.59	68.33	70.58	70.58	1.35%	12,968,930
Dec 4, 2025	69.06	70.00	68.33	69.64	69.64	0.90%	7,543,819
Dec 3, 2025	69.20	70.21	68.56	69.02	69.02	-0.39%	10,296,830
Dec 2, 2025	71.07	71.07	68.75	69.29	69.29	-2.08%	12,626,470
Dec 1, 2025	71.43	71.50	69.74	70.76	70.76	-0.84%	12,913,040
Nov 28, 2025	71.50	72.66	71.21	71.36	71.36	-0.99%	12,492,230
Nov 27, 2025	73.02	75.60	71.97	72.07	72.07	0.24%	23,233,240
Nov 26, 2025	70.07	73.28	69.31	71.90	71.90	0.67%	17,896,840
Nov 25, 2025	71.02	73.30	70.78	71.42	71.42	3.27%	18,735,930
Nov 24, 2025	69.58	70.56	66.70	69.16	69.16	0.52%	13,133,350
Nov 21, 2025	70.00	70.80	68.80	68.80	68.80	-5.51%	14,646,924
Nov 20, 2025	74.39	74.85	71.86	72.81	72.81	1.41%	11,680,350
Nov 19, 2025	71.83	72.78	70.96	71.80	71.80	-0.37%	10,800,270
Nov 18, 2025	71.96	73.58	71.37	72.07	72.07	-0.32%	13,987,150
Nov 17, 2025	71.99	73.15	71.50	72.30	72.30	-0.21%	14,095,300
Nov 14, 2025	76.14	76.15	72.41	72.45	72.45	-7.54%	27,217,840
Nov 13, 2025	79.66	80.23	78.02	78.36	78.36	-2.06%	23,148,240
Nov 12, 2025	82.00	82.79	78.00	80.01	80.01	-3.63%	23,462,040
Nov 11, 2025	85.80	87.02	82.84	83.02	83.02	-2.55%	23,140,780
Nov 10, 2025	86.36	91.80	83.10	85.19	85.19	-1.08%	36,628,080
Nov 7, 2025	84.50	87.11	84.01	86.12	86.12	2.33%	46,824,450
Nov 6, 2025	76.66	84.16	76.61	84.16	84.16	10.00%	44,046,720
Nov 5, 2025	74.00	77.50	73.20	76.51	76.51	-1.30%	19,901,630
Nov 4, 2025	79.28	80.36	77.22	77.52	77.52	-0.95%	22,840,830
Nov 3, 2025	75.99	79.28	75.50	78.26	78.26	2.66%	24,062,660
Oct 31, 2025	77.77	80.85	76.03	76.23	76.23	0.47%	30,770,050
Oct 30, 2025	78.68	79.99	75.87	75.87	75.87	-5.48%	32,157,560
Oct 29, 2025	79.15	81.81	77.77	80.27	80.27	1.74%	35,506,330
Oct 28, 2025	74.80	83.00	73.35	78.90	78.90	4.49%	44,407,700
Oct 27, 2025	76.10	76.95	74.91	75.51	75.51	1.77%	19,050,020