SHE:002947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	52.20	53.70	52.17	52.55	52.55	-0.15%	7,321,294
Dec 29, 2025	53.76	53.97	52.42	52.63	52.63	-2.10%	9,095,002
Dec 26, 2025	55.50	55.93	53.13	53.76	53.76	-4.48%	15,386,949
Dec 25, 2025	52.55	57.18	52.55	56.28	56.28	8.27%	27,739,440
Dec 24, 2025	49.26	51.98	49.26	51.98	51.98	10.01%	10,973,520
Dec 23, 2025	45.25	47.27	44.77	47.25	47.25	4.19%	8,247,983
Dec 22, 2025	44.94	45.69	44.84	45.35	45.35	0.93%	3,198,664
Dec 19, 2025	44.52	45.66	44.52	44.93	44.93	1.01%	3,634,602
Dec 18, 2025	44.35	44.99	44.22	44.48	44.48	-0.63%	2,167,011
Dec 17, 2025	43.16	44.86	43.16	44.76	44.76	3.66%	5,030,546
Dec 16, 2025	43.08	43.47	42.45	43.18	43.18	0.23%	2,739,017
Dec 15, 2025	44.02	44.02	43.07	43.08	43.08	-2.64%	2,846,678
Dec 12, 2025	43.94	44.53	43.57	44.25	44.25	0.52%	3,724,540
Dec 11, 2025	44.29	44.60	43.91	44.02	44.02	-0.74%	3,488,700
Dec 10, 2025	44.56	44.56	43.01	44.35	44.35	-0.40%	4,542,500
Dec 9, 2025	44.64	45.96	44.38	44.53	44.53	-0.49%	4,869,657
Dec 8, 2025	44.40	45.40	44.31	44.75	44.75	0.79%	4,326,995
Dec 5, 2025	43.96	44.55	43.90	44.40	44.40	0.86%	2,636,977
Dec 4, 2025	44.38	44.59	43.51	44.02	44.02	-0.88%	2,568,680
Dec 3, 2025	44.10	44.76	44.02	44.41	44.41	0.63%	2,720,469
Dec 2, 2025	45.00	45.52	44.10	44.13	44.13	-2.28%	3,219,000
Dec 1, 2025	44.40	45.18	44.21	45.16	45.16	1.23%	4,265,724
Nov 28, 2025	43.91	44.65	43.77	44.61	44.61	1.66%	3,191,569
Nov 27, 2025	43.09	44.93	43.00	43.88	43.88	1.69%	5,481,075
Nov 26, 2025	43.18	43.55	42.73	43.15	43.15	-	4,395,182
Nov 25, 2025	42.60	43.67	42.44	43.15	43.15	2.25%	5,638,003
Nov 24, 2025	41.80	42.85	41.30	42.20	42.20	1.66%	4,540,771
Nov 21, 2025	42.60	43.19	41.50	41.51	41.51	-4.22%	5,691,577
Nov 20, 2025	44.78	44.98	43.18	43.34	43.34	-2.52%	5,384,342
Nov 19, 2025	45.64	45.81	44.29	44.46	44.46	-2.29%	3,769,252
Nov 18, 2025	45.91	46.32	45.22	45.50	45.50	-0.89%	3,288,750
Nov 17, 2025	45.59	46.63	45.49	45.91	45.91	0.28%	3,645,758
Nov 14, 2025	46.75	46.89	45.78	45.78	45.78	-2.82%	4,711,135
Nov 13, 2025	47.49	47.69	46.88	47.11	47.11	-0.78%	4,377,379
Nov 12, 2025	47.05	48.80	46.69	47.48	47.48	0.38%	6,026,966
Nov 11, 2025	48.88	48.94	46.61	47.30	47.30	-2.71%	9,406,006
Nov 10, 2025	49.72	50.40	46.68	48.62	48.62	-2.57%	12,223,990
Nov 7, 2025	49.55	50.98	49.40	49.90	49.90	-0.26%	7,072,628
Nov 6, 2025	50.56	51.02	49.30	50.03	50.03	-2.00%	6,420,311
Nov 5, 2025	48.75	51.21	48.23	51.05	51.05	1.47%	8,609,888
Nov 4, 2025	49.92	51.49	49.23	50.31	50.31	1.74%	9,431,778
Nov 3, 2025	49.22	50.50	48.37	49.45	49.45	-0.06%	10,317,490
Oct 31, 2025	48.22	50.00	48.05	49.48	49.48	2.68%	11,673,360
Oct 30, 2025	47.05	48.68	46.78	48.19	48.19	1.82%	12,925,840
Oct 29, 2025	46.50	47.90	46.36	47.33	47.33	1.35%	8,625,523
Oct 28, 2025	44.39	47.40	44.37	46.70	46.70	5.23%	18,176,330
Oct 27, 2025	46.24	46.39	43.92	44.38	44.38	-6.51%	21,682,150
Oct 24, 2025	45.20	47.56	44.98	47.47	47.47	5.30%	9,683,981
Oct 23, 2025	43.72	46.20	43.69	45.08	45.08	2.20%	7,478,949
Oct 22, 2025	44.20	44.66	43.91	44.11	44.11	-1.36%	3,559,541