SHE:002048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.02	27.62	26.61	27.54	27.54	1.10%	16,096,420
Dec 4, 2025	27.30	27.76	26.75	27.24	27.24	1.57%	15,945,180
Dec 3, 2025	27.18	27.55	26.74	26.82	26.82	-0.96%	11,801,510
Dec 2, 2025	27.83	28.02	26.97	27.08	27.08	-3.25%	17,335,210
Dec 1, 2025	27.45	28.49	27.29	27.99	27.99	1.60%	22,945,130
Nov 28, 2025	27.85	28.08	27.40	27.55	27.55	-1.22%	13,783,880
Nov 27, 2025	27.78	28.35	27.66	27.89	27.89	0.22%	13,152,990
Nov 26, 2025	27.53	28.27	27.33	27.83	27.83	0.87%	16,317,290
Nov 25, 2025	27.68	27.98	27.35	27.59	27.59	0.66%	18,800,370
Nov 24, 2025	27.55	27.86	27.10	27.41	27.41	-0.36%	11,939,050
Nov 21, 2025	27.80	28.44	27.31	27.51	27.51	-1.75%	17,397,250
Nov 20, 2025	28.55	28.93	27.87	28.00	28.00	-1.89%	16,631,340
Nov 19, 2025	29.56	29.69	28.18	28.54	28.54	-2.19%	20,879,750
Nov 18, 2025	28.84	29.69	28.71	29.18	29.18	1.11%	14,939,060
Nov 17, 2025	28.97	29.52	28.73	28.86	28.86	-1.06%	11,134,700
Nov 14, 2025	29.30	29.62	28.79	29.17	29.17	-1.19%	13,747,860
Nov 13, 2025	29.79	29.92	29.31	29.52	29.52	-0.91%	14,148,810
Nov 12, 2025	30.24	30.46	29.43	29.79	29.79	-1.49%	13,209,250
Nov 11, 2025	30.56	30.98	29.60	30.24	30.24	-1.05%	19,266,260
Nov 10, 2025	30.74	31.24	30.04	30.56	30.56	-1.55%	18,652,360
Nov 7, 2025	32.02	32.03	30.92	31.04	31.04	-3.24%	15,481,780
Nov 6, 2025	31.66	32.29	31.23	32.08	32.08	1.91%	14,742,350
Nov 5, 2025	30.71	31.89	30.65	31.48	31.48	0.22%	13,795,000
Nov 4, 2025	32.09	32.64	30.91	31.41	31.41	-2.45%	20,659,930
Nov 3, 2025	33.00	33.29	31.51	32.20	32.20	-2.87%	28,342,060
Oct 31, 2025	33.67	34.88	33.11	33.15	33.15	-1.49%	30,357,300
Oct 30, 2025	36.75	36.86	33.56	33.65	33.65	-8.16%	46,700,850
Oct 29, 2025	36.50	37.71	36.10	36.64	36.64	6.88%	49,873,380
Oct 28, 2025	33.89	34.68	33.47	34.28	34.28	1.99%	32,511,860
Oct 27, 2025	33.58	33.90	32.81	33.61	33.61	2.44%	27,713,740
Oct 24, 2025	31.71	33.09	31.60	32.81	32.81	4.03%	21,813,240
Oct 23, 2025	32.00	32.18	30.91	31.54	31.54	-1.74%	15,841,410
Oct 22, 2025	32.40	33.25	31.94	32.10	32.10	-0.80%	23,214,670
Oct 21, 2025	32.59	32.67	31.85	32.36	32.36	-0.71%	18,082,200
Oct 20, 2025	32.00	33.27	31.83	32.59	32.59	3.89%	28,440,250
Oct 17, 2025	32.84	32.97	31.30	31.37	31.37	-4.53%	29,854,790
Oct 16, 2025	33.29	33.55	32.52	32.86	32.86	-2.38%	34,100,800
Oct 15, 2025	33.42	34.34	32.83	33.66	33.66	2.00%	40,604,590
Oct 14, 2025	36.46	36.90	32.97	33.00	33.00	-8.13%	54,386,270
Oct 13, 2025	35.88	37.38	35.33	35.92	35.92	-8.51%	38,238,770
Oct 10, 2025	39.00	40.09	38.60	39.26	39.26	-0.66%	24,902,840
Oct 9, 2025	38.60	39.55	37.80	39.52	39.52	2.12%	30,977,460
Sep 30, 2025	40.50	40.60	38.45	38.70	38.70	-4.28%	48,839,730
Sep 29, 2025	37.50	40.43	37.30	40.43	40.43	10.01%	54,162,790
Sep 26, 2025	35.40	38.02	35.10	36.75	36.75	3.09%	44,809,950
Sep 25, 2025	35.80	35.99	34.90	35.65	35.65	-0.97%	28,257,170
Sep 24, 2025	36.15	36.15	34.61	36.00	36.00	-0.91%	35,275,750
Sep 23, 2025	35.59	36.38	35.23	36.33	36.33	2.14%	41,833,300
Sep 22, 2025	33.92	36.19	33.81	35.57	35.57	4.49%	45,074,010
Sep 19, 2025	33.98	35.18	33.33	34.04	34.04	-0.64%	45,681,890