SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	98.57	99.44	95.82	99.44	99.44	10.00%	4,588,917
Jan 22, 2026	82.08	90.40	82.08	90.40	90.40	10.00%	24,380,764
Jan 21, 2026	85.60	88.02	81.50	82.18	82.18	-2.46%	25,497,110
Jan 20, 2026	89.90	90.36	81.72	84.25	84.25	-7.21%	38,208,490
Jan 19, 2026	86.40	96.20	86.00	90.80	90.80	1.23%	33,478,590
Jan 16, 2026	82.10	90.83	81.20	89.70	89.70	8.57%	36,420,820
Jan 15, 2026	81.90	89.00	80.15	82.62	82.62	0.33%	33,926,410
Jan 14, 2026	82.00	87.60	78.22	82.35	82.35	2.82%	48,668,320
Jan 13, 2026	68.50	80.09	68.45	80.09	80.09	10.00%	55,371,870
Jan 12, 2026	71.79	75.77	70.67	72.81	72.81	3.04%	46,704,520
Jan 9, 2026	69.99	75.38	67.80	70.66	70.66	3.11%	65,859,799
Jan 8, 2026	61.58	68.53	60.67	68.53	68.53	10.00%	35,710,417
Jan 7, 2026	57.00	63.77	56.30	62.30	62.30	7.47%	54,897,940
Jan 6, 2026	53.39	57.97	52.63	57.97	57.97	10.00%	35,682,910
Jan 5, 2026	54.62	55.01	52.46	52.70	52.70	-3.50%	29,208,600
Dec 31, 2025	54.95	56.56	53.00	54.61	54.61	1.83%	35,821,040
Dec 30, 2025	56.32	57.40	52.90	53.63	53.63	-7.53%	46,209,210
Dec 29, 2025	56.44	60.36	55.50	58.00	58.00	5.70%	63,543,955
Dec 26, 2025	50.70	54.87	50.68	54.87	54.87	10.00%	25,421,140
Dec 25, 2025	49.49	51.79	49.39	49.88	49.88	1.78%	44,498,520
Dec 24, 2025	42.78	49.01	42.50	49.01	49.01	10.01%	37,030,750
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