SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	49.51	50.00	44.55	44.55	44.55	-10.00%	36,585,110
Dec 22, 2025	47.50	51.88	47.31	49.50	49.50	3.02%	42,773,890
Dec 19, 2025	46.40	49.00	46.40	48.05	48.05	0.86%	34,752,489
Dec 18, 2025	45.09	47.64	44.05	47.64	47.64	10.00%	36,196,910
Dec 17, 2025	40.35	43.31	40.35	43.31	43.31	10.01%	24,196,640
Dec 16, 2025	41.36	41.48	39.22	39.37	39.37	-3.43%	19,578,600
Dec 15, 2025	43.54	44.36	40.50	40.77	40.77	1.09%	39,544,960
Dec 12, 2025	36.66	40.33	36.17	40.33	40.33	10.01%	19,117,710
Dec 11, 2025	37.30	37.46	36.51	36.66	36.66	-2.47%	7,690,833
Dec 10, 2025	36.70	37.80	36.00	37.59	37.59	2.48%	11,754,450
Dec 9, 2025	36.58	36.97	36.20	36.68	36.68	-0.52%	6,578,385
Dec 8, 2025	36.72	37.18	36.36	36.87	36.87	0.52%	6,641,027
Dec 5, 2025	36.18	36.72	35.87	36.68	36.68	1.49%	5,782,484
Dec 4, 2025	36.84	36.96	36.12	36.14	36.14	-1.90%	6,479,206
Dec 3, 2025	37.61	37.80	36.77	36.84	36.84	-2.46%	8,306,787
Dec 2, 2025	39.10	39.15	37.75	37.77	37.77	-3.99%	10,984,932
Dec 1, 2025	39.82	40.22	39.28	39.34	39.34	-0.81%	7,233,701
Nov 28, 2025	39.40	39.81	38.78	39.66	39.66	0.41%	6,312,820
Nov 27, 2025	40.00	40.78	39.39	39.50	39.50	-0.73%	8,002,490
Nov 26, 2025	40.18	41.20	39.61	39.79	39.79	-1.36%	8,559,014
Nov 25, 2025	39.60	40.58	39.24	40.34	40.34	2.36%	11,585,760
Nov 24, 2025	41.19	41.61	39.00	39.41	39.41	-4.34%	14,887,240
Nov 21, 2025	43.18	44.50	41.01	41.20	41.20	-6.98%	21,948,088
Nov 20, 2025	43.35	45.88	42.51	44.29	44.29	2.05%	27,416,590
Nov 19, 2025	42.85	44.88	42.60	43.40	43.40	0.77%	15,720,710
Nov 18, 2025	42.20	45.50	42.20	43.07	43.07	1.27%	16,878,360
Nov 17, 2025	43.18	43.75	42.11	42.53	42.53	-1.57%	11,342,800
Nov 14, 2025	42.14	45.30	41.75	43.21	43.21	1.62%	21,146,570
Nov 13, 2025	42.51	43.39	42.24	42.52	42.52	0.59%	12,545,390
Nov 12, 2025	43.77	44.22	41.39	42.27	42.27	-4.19%	15,215,490
Nov 11, 2025	44.42	45.60	44.07	44.12	44.12	0.11%	17,607,810
Nov 10, 2025	43.68	44.88	43.18	44.07	44.07	1.94%	14,429,040
Nov 7, 2025	43.36	44.48	42.81	43.23	43.23	0.82%	15,517,060
Nov 6, 2025	43.50	43.69	42.74	42.88	42.88	-1.43%	9,823,801
Nov 5, 2025	41.35	44.66	41.35	43.50	43.50	3.67%	16,651,590
Nov 4, 2025	43.02	43.39	41.60	41.96	41.96	-2.76%	6,455,048
Nov 3, 2025	42.61	43.27	42.15	43.15	43.15	1.96%	9,012,297
Oct 31, 2025	41.51	43.43	41.51	42.32	42.32	1.95%	10,348,070
Oct 30, 2025	41.50	42.45	41.40	41.51	41.51	-1.24%	7,825,086
Oct 29, 2025	39.95	42.60	39.91	42.03	42.03	5.02%	11,574,320
Oct 28, 2025	40.10	40.90	39.87	40.02	40.02	-0.57%	4,800,689
Oct 27, 2025	40.31	40.60	39.78	40.25	40.25	1.64%	4,871,482
Oct 24, 2025	39.68	40.30	39.40	39.60	39.60	-	4,702,399
Oct 23, 2025	39.75	39.83	38.70	39.60	39.60	-0.75%	6,101,316
Oct 22, 2025	40.04	40.37	39.70	39.90	39.90	-1.31%	4,319,757
Oct 21, 2025	40.88	40.98	40.12	40.43	40.43	-0.66%	4,273,865
Oct 20, 2025	40.99	41.09	40.35	40.70	40.70	0.72%	3,785,324
Oct 17, 2025	42.21	42.76	40.38	40.41	40.41	-4.67%	7,232,652
Oct 16, 2025	42.62	42.81	42.10	42.39	42.39	-1.23%	4,934,791
Oct 15, 2025	41.51	43.35	41.26	42.92	42.92	3.17%	9,779,906