SHE:002265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.35	26.72	25.75	26.65	26.65	-0.26%	12,215,630
Dec 4, 2025	26.50	27.17	26.03	26.72	26.72	2.14%	14,280,390
Dec 3, 2025	26.81	26.91	26.06	26.16	26.16	-2.97%	8,745,018
Dec 2, 2025	27.28	27.30	26.91	26.96	26.96	-1.25%	7,186,262
Dec 1, 2025	26.97	27.41	26.85	27.30	27.30	0.96%	9,431,074
Nov 28, 2025	26.72	27.10	26.56	27.04	27.04	1.24%	7,536,250
Nov 27, 2025	26.79	27.06	26.70	26.71	26.71	-0.82%	8,058,220
Nov 26, 2025	27.59	27.69	26.89	26.93	26.93	-3.37%	14,352,190
Nov 25, 2025	27.54	28.26	27.20	27.87	27.87	-0.82%	18,537,090
Nov 24, 2025	26.63	28.65	26.50	28.10	28.10	4.81%	21,530,770
Nov 21, 2025	26.60	27.80	26.00	26.81	26.81	-0.81%	15,973,040
Nov 20, 2025	27.35	27.60	27.00	27.03	27.03	-3.12%	11,808,160
Nov 19, 2025	27.01	28.30	27.01	27.90	27.90	1.79%	17,135,010
Nov 18, 2025	28.75	28.86	27.40	27.41	27.41	-6.00%	20,594,200
Nov 17, 2025	28.33	29.48	28.33	29.16	29.16	6.81%	32,098,790
Nov 14, 2025	27.01	28.07	26.97	27.30	27.30	0.81%	14,798,970
Nov 13, 2025	26.94	27.15	26.85	27.08	27.08	0.22%	6,126,462
Nov 12, 2025	27.33	27.50	26.80	27.02	27.02	-1.78%	9,038,980
Nov 11, 2025	27.77	27.84	27.44	27.51	27.51	-0.65%	7,051,400
Nov 10, 2025	27.90	28.04	27.50	27.69	27.69	-0.97%	9,286,938
Nov 7, 2025	28.30	28.30	27.88	27.96	27.96	-1.89%	10,819,540
Nov 6, 2025	28.30	28.87	28.05	28.50	28.50	0.49%	10,437,370
Nov 5, 2025	28.09	28.52	28.08	28.36	28.36	-0.60%	7,864,483
Nov 4, 2025	29.01	29.12	28.40	28.53	28.53	-1.86%	10,072,300
Nov 3, 2025	29.09	29.12	28.63	29.07	29.07	0.17%	8,646,332
Oct 31, 2025	28.87	29.25	28.85	29.02	29.02	-	9,358,551
Oct 30, 2025	29.85	29.91	29.01	29.02	29.02	-3.56%	18,309,200
Oct 29, 2025	29.98	30.36	29.51	30.09	30.09	-2.62%	28,395,120
Oct 28, 2025	29.20	31.90	28.65	30.90	30.90	6.55%	39,063,670
Oct 27, 2025	28.88	29.25	28.53	29.00	29.00	1.08%	14,253,350
Oct 24, 2025	28.39	29.29	28.39	28.69	28.69	1.49%	15,353,040
Oct 23, 2025	28.18	28.81	27.91	28.27	28.27	0.07%	11,090,020
Oct 22, 2025	28.50	28.75	28.18	28.25	28.25	-1.57%	9,326,033
Oct 21, 2025	28.30	28.88	28.08	28.70	28.70	1.23%	12,597,270
Oct 20, 2025	28.07	28.67	27.81	28.35	28.35	1.00%	12,481,390
Oct 17, 2025	29.50	29.60	28.00	28.07	28.07	-5.93%	21,438,570
Oct 16, 2025	29.71	30.65	29.70	29.84	29.84	-0.73%	16,239,720
Oct 15, 2025	31.15	31.48	29.40	30.06	30.06	-4.54%	25,362,880
Oct 14, 2025	33.00	33.00	31.08	31.49	31.49	-4.58%	38,631,350
Oct 13, 2025	30.02	33.44	29.85	33.00	33.00	4.73%	49,913,940
Oct 10, 2025	29.81	32.56	29.66	31.51	31.51	5.70%	48,121,680
Oct 9, 2025	29.65	29.96	29.30	29.81	29.81	-0.10%	12,279,960
Sep 30, 2025	29.60	30.10	29.43	29.84	29.84	1.50%	13,840,700
Sep 29, 2025	29.49	29.65	28.87	29.40	29.40	-0.51%	13,760,630
Sep 26, 2025	29.53	30.35	29.51	29.55	29.55	-0.37%	15,722,510
Sep 25, 2025	30.08	30.18	29.62	29.66	29.66	-2.24%	12,393,300
Sep 24, 2025	30.00	30.39	29.80	30.34	30.34	0.53%	13,321,830
Sep 23, 2025	30.72	31.04	29.40	30.18	30.18	-2.39%	17,326,510
Sep 22, 2025	30.62	30.98	30.43	30.92	30.92	-0.51%	14,481,270
Sep 19, 2025	30.48	31.88	30.48	31.08	31.08	0.75%	21,225,980