SHE:002851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	126.42	130.41	122.30	129.26	129.26	2.18%	20,727,753
Jan 26, 2026	119.86	128.88	119.81	126.50	126.50	4.87%	23,571,081
Jan 23, 2026	113.81	120.68	113.51	120.62	120.62	5.75%	22,654,490
Jan 22, 2026	115.56	118.42	113.00	114.06	114.06	0.18%	19,511,040
Jan 21, 2026	103.25	113.85	102.90	113.85	113.85	10.00%	24,451,072
Jan 20, 2026	106.00	107.18	100.65	103.50	103.50	-2.82%	24,506,873
Jan 19, 2026	98.50	107.98	98.31	106.50	106.50	8.50%	33,821,863
Jan 16, 2026	98.80	100.45	97.27	98.16	98.16	0.14%	20,071,633
Jan 15, 2026	95.71	101.07	95.50	98.02	98.02	-0.70%	22,222,041
Jan 14, 2026	96.14	98.88	90.51	98.71	98.71	1.64%	40,616,390
Jan 13, 2026	98.96	104.58	96.20	97.12	97.12	-2.35%	22,055,760
Jan 12, 2026	101.00	103.00	97.57	99.46	99.46	-1.34%	19,261,660
Jan 9, 2026	97.52	103.96	95.80	100.81	100.81	3.39%	21,405,600
Jan 8, 2026	99.55	100.98	96.50	97.50	97.50	-2.09%	17,557,726
Jan 7, 2026	92.00	100.00	91.38	99.58	99.58	7.92%	30,530,012
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