SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.98	19.34	18.79	19.22	19.22	1.42%	21,825,075
Dec 4, 2025	18.91	19.08	18.76	18.95	18.95	-0.32%	13,512,654
Dec 3, 2025	18.95	19.22	18.87	19.01	19.01	0.48%	16,490,914
Dec 2, 2025	19.16	19.20	18.80	18.92	18.92	-1.66%	16,958,419
Dec 1, 2025	19.50	19.54	19.07	19.24	19.24	-1.28%	30,053,160
Nov 28, 2025	18.66	19.55	18.66	19.49	19.49	4.34%	35,458,380
Nov 27, 2025	18.67	19.05	18.66	18.68	18.68	-0.05%	17,481,080
Nov 26, 2025	18.92	18.97	18.63	18.69	18.69	-0.85%	18,234,170
Nov 25, 2025	18.83	19.19	18.71	18.85	18.85	1.18%	22,057,900
Nov 24, 2025	18.73	18.84	18.46	18.63	18.63	0.87%	18,625,700
Nov 21, 2025	19.02	19.20	18.42	18.47	18.47	-4.65%	31,075,240
Nov 20, 2025	19.75	19.98	19.30	19.37	19.37	-1.32%	19,405,700
Nov 19, 2025	19.92	20.14	19.46	19.63	19.63	-0.91%	19,559,920
Nov 18, 2025	20.10	20.19	19.65	19.81	19.81	-1.83%	28,624,610
Nov 17, 2025	20.56	20.62	20.08	20.18	20.18	-2.28%	28,576,970
Nov 14, 2025	21.00	21.74	20.64	20.65	20.65	-2.73%	34,388,650
Nov 13, 2025	20.92	21.56	20.81	21.23	21.23	0.86%	28,504,360
Nov 12, 2025	21.80	21.90	20.50	21.05	21.05	-3.40%	38,074,090
Nov 11, 2025	22.08	22.44	21.70	21.79	21.79	-0.59%	27,767,600
Nov 10, 2025	22.58	22.80	21.70	21.92	21.92	-2.75%	41,409,790
Nov 7, 2025	22.20	22.73	21.97	22.54	22.54	0.18%	42,276,640
Nov 6, 2025	21.85	22.78	21.58	22.50	22.50	2.74%	65,000,740
Nov 5, 2025	20.05	22.30	20.00	21.90	21.90	6.36%	75,661,770
Nov 4, 2025	21.10	21.31	20.35	20.59	20.59	-2.42%	28,061,000
Nov 3, 2025	21.17	21.28	20.35	21.10	21.10	-0.33%	36,837,980
Oct 31, 2025	21.52	21.76	21.12	21.17	21.17	-1.67%	33,582,430
Oct 30, 2025	21.88	22.07	21.50	21.53	21.53	-2.14%	46,598,830
Oct 29, 2025	21.16	22.07	21.02	22.00	22.00	3.63%	51,189,970
Oct 28, 2025	21.78	21.83	21.05	21.23	21.23	-2.53%	38,950,210
Oct 27, 2025	22.00	22.09	21.48	21.78	21.78	-1.31%	55,592,030
Oct 24, 2025	21.10	22.45	21.02	22.07	22.07	5.70%	62,404,220
Oct 23, 2025	20.35	20.96	20.16	20.88	20.88	2.65%	44,518,940
Oct 22, 2025	20.45	20.78	20.00	20.34	20.34	-0.34%	26,273,150
Oct 21, 2025	20.11	20.98	19.88	20.41	20.41	2.10%	41,308,270
Oct 20, 2025	20.46	20.55	19.87	19.99	19.99	-0.35%	38,859,790
Oct 17, 2025	21.40	21.48	20.03	20.06	20.06	-6.26%	61,351,370
Oct 16, 2025	21.44	22.39	21.06	21.40	21.40	-0.88%	60,884,670
Oct 15, 2025	21.42	21.60	20.80	21.59	21.59	0.98%	63,702,590
Oct 14, 2025	21.60	23.00	21.22	21.38	21.38	-0.47%	99,168,430
Oct 13, 2025	19.97	21.60	19.85	21.48	21.48	5.40%	97,063,550
Oct 10, 2025	20.70	21.06	20.28	20.38	20.38	-1.78%	47,513,190
Oct 9, 2025	20.49	20.82	20.16	20.75	20.75	1.27%	62,240,820
Sep 30, 2025	20.12	20.78	20.04	20.49	20.49	-	58,219,240
Sep 29, 2025	19.70	21.06	19.69	20.49	20.11	6.06%	89,593,440
Sep 26, 2025	18.43	19.80	18.38	19.32	18.96	4.43%	62,504,990
Sep 25, 2025	18.41	18.75	18.36	18.50	18.16	0.49%	26,975,000
Sep 24, 2025	17.59	18.41	17.56	18.41	18.07	4.19%	32,481,100
Sep 23, 2025	17.88	18.14	17.20	17.67	17.34	-1.12%	28,380,290
Sep 22, 2025	18.12	18.31	17.67	17.87	17.54	-1.33%	24,449,940
Sep 19, 2025	18.05	18.40	18.00	18.11	17.77	-	23,341,690