SHE:002261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.35	30.68	29.91	30.65	30.65	0.79%	29,016,640
Dec 4, 2025	30.30	30.69	29.85	30.41	30.41	0.03%	32,410,140
Dec 3, 2025	31.10	31.20	30.38	30.40	30.40	-2.60%	36,169,929
Dec 2, 2025	32.26	32.26	31.20	31.21	31.21	-2.80%	37,979,140
Dec 1, 2025	31.70	32.17	31.66	32.11	32.11	1.39%	33,297,940
Nov 28, 2025	31.40	31.67	31.10	31.67	31.67	0.70%	28,580,210
Nov 27, 2025	31.61	32.20	31.43	31.45	31.45	-1.41%	35,795,360
Nov 26, 2025	31.92	32.41	31.57	31.90	31.90	-0.65%	43,928,030
Nov 25, 2025	32.26	32.80	32.10	32.11	32.11	-0.46%	49,893,270
Nov 24, 2025	32.60	32.70	30.87	32.26	32.26	0.12%	61,397,773
Nov 21, 2025	33.48	34.15	32.21	32.22	32.22	-5.26%	59,403,880
Nov 20, 2025	33.52	34.50	33.01	34.01	34.01	1.46%	66,474,260
Nov 19, 2025	34.85	34.88	33.30	33.52	33.52	-3.26%	66,853,080
Nov 18, 2025	34.00	35.05	33.47	34.65	34.65	2.06%	107,100,200
Nov 17, 2025	32.67	34.47	32.67	33.95	33.95	6.33%	102,237,600
Nov 14, 2025	31.45	32.56	31.31	31.93	31.93	0.60%	49,722,850
Nov 13, 2025	31.16	31.76	30.97	31.74	31.74	1.63%	33,999,430
Nov 12, 2025	31.50	31.67	30.87	31.23	31.23	-1.51%	38,362,350
Nov 11, 2025	32.83	32.83	31.68	31.71	31.71	-3.23%	49,542,690
Nov 10, 2025	33.15	33.35	32.50	32.77	32.77	-1.03%	41,479,050
Nov 7, 2025	33.57	33.59	33.10	33.11	33.11	-2.24%	35,711,240
Nov 6, 2025	33.72	34.00	33.18	33.87	33.87	1.10%	40,032,260
Nov 5, 2025	33.64	33.95	33.10	33.50	33.50	-1.82%	43,222,170
Nov 4, 2025	34.62	34.76	34.00	34.12	34.12	-2.37%	41,609,050
Nov 3, 2025	34.27	35.00	34.20	34.95	34.95	2.01%	56,006,080
Oct 31, 2025	34.01	34.58	33.86	34.26	34.26	0.74%	39,302,030
Oct 30, 2025	34.83	34.83	34.00	34.01	34.01	-2.44%	46,715,090
Oct 29, 2025	34.68	34.95	34.00	34.86	34.86	0.32%	63,303,430
Oct 28, 2025	35.00	35.09	34.60	34.75	34.75	-1.86%	59,423,050
Oct 27, 2025	35.05	35.67	35.03	35.41	35.41	1.14%	71,727,410
Oct 24, 2025	35.55	35.55	34.81	35.01	35.01	-0.20%	56,396,070
Oct 23, 2025	34.64	35.15	34.29	35.08	35.08	1.27%	42,476,320
Oct 22, 2025	35.00	35.17	34.50	34.64	34.64	-1.28%	43,204,720
Oct 21, 2025	34.62	35.24	34.40	35.09	35.09	0.37%	52,505,630
Oct 20, 2025	34.80	35.66	34.30	34.96	34.96	1.66%	62,573,510
Oct 17, 2025	35.38	36.66	34.38	34.39	34.39	-4.71%	85,991,720
Oct 16, 2025	34.06	37.29	33.46	36.09	36.09	5.62%	132,259,700
Oct 15, 2025	34.00	34.32	33.47	34.17	34.17	0.50%	40,962,400
Oct 14, 2025	35.28	35.56	34.00	34.00	34.00	-3.74%	63,220,710
Oct 13, 2025	33.00	35.72	33.00	35.32	35.32	0.68%	63,141,000
Oct 10, 2025	36.40	36.40	35.01	35.08	35.08	-4.65%	72,744,690
Oct 9, 2025	36.14	37.15	35.80	36.79	36.79	1.80%	83,201,640
Sep 30, 2025	36.48	36.88	35.96	36.14	36.14	1.32%	65,718,150
Sep 29, 2025	35.91	36.00	35.08	35.67	35.67	0.73%	56,955,790
Sep 26, 2025	36.90	37.01	35.41	35.41	35.41	-5.47%	106,710,800
Sep 25, 2025	37.00	38.38	36.71	37.46	37.46	0.67%	102,787,200
Sep 24, 2025	36.92	37.50	36.37	37.21	37.21	0.19%	98,483,710
Sep 23, 2025	39.30	39.39	36.99	37.14	37.14	-6.68%	144,447,300
Sep 22, 2025	39.50	40.32	38.98	39.80	39.80	1.43%	119,237,600
Sep 19, 2025	39.39	39.91	38.80	39.24	39.24	-0.03%	132,276,700