SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	61.88	61.88	59.80	60.50	60.50	-2.12%	3,455,754
Dec 4, 2025	59.62	62.35	59.60	61.81	61.81	3.40%	4,500,763
Dec 3, 2025	60.28	60.48	58.62	59.78	59.78	-0.53%	2,847,900
Dec 2, 2025	60.67	61.40	59.93	60.10	60.10	-1.51%	2,824,384
Dec 1, 2025	61.85	62.40	60.06	61.02	61.02	-1.34%	5,138,755
Nov 28, 2025	62.16	63.24	61.25	61.85	61.85	0.13%	3,711,584
Nov 27, 2025	62.12	62.98	61.69	61.77	61.77	-1.10%	3,722,254
Nov 26, 2025	59.30	63.39	59.02	62.46	62.46	5.69%	8,000,049
Nov 25, 2025	59.20	60.55	58.72	59.10	59.10	-0.94%	3,668,531
Nov 24, 2025	59.43	61.38	58.10	59.66	59.66	-0.73%	5,409,847
Nov 21, 2025	60.59	61.90	58.90	60.10	60.10	-1.59%	4,906,077
Nov 20, 2025	60.28	61.23	59.85	61.07	61.07	1.11%	3,013,666
Nov 19, 2025	59.80	60.48	58.88	60.40	60.40	0.83%	3,034,758
Nov 18, 2025	59.81	61.05	59.61	59.90	59.90	-0.55%	3,379,398
Nov 17, 2025	61.61	61.92	59.58	60.23	60.23	-2.82%	4,924,664
Nov 14, 2025	61.99	63.50	61.05	61.98	61.98	-0.45%	6,035,772
Nov 13, 2025	59.41	62.99	59.15	62.26	62.26	5.40%	7,584,646
Nov 12, 2025	59.97	60.48	58.88	59.07	59.07	-1.10%	3,569,220
Nov 11, 2025	58.83	59.85	57.80	59.73	59.73	0.05%	4,510,402
Nov 10, 2025	58.41	59.78	57.93	59.70	59.70	2.21%	4,320,083
Nov 7, 2025	59.86	59.95	57.93	58.41	58.41	-3.10%	4,421,600
Nov 6, 2025	57.66	60.66	57.30	60.28	60.28	4.40%	5,799,203
Nov 5, 2025	56.80	58.98	56.70	57.74	57.74	0.50%	4,781,016
Nov 4, 2025	59.98	60.00	56.90	57.45	57.45	-4.54%	6,852,553
Nov 3, 2025	59.47	60.90	57.96	60.18	60.18	0.96%	8,949,901
Oct 31, 2025	55.20	60.95	55.20	59.61	59.61	7.41%	13,670,060
Oct 30, 2025	56.38	56.85	54.52	55.50	55.50	-2.37%	7,104,411
Oct 29, 2025	56.40	56.85	54.45	56.85	56.85	0.09%	8,554,469
Oct 28, 2025	56.05	57.60	55.15	56.80	56.80	1.34%	7,458,090
Oct 27, 2025	54.06	56.10	54.06	56.05	56.05	4.18%	6,161,065
Oct 24, 2025	54.10	54.43	52.80	53.80	53.80	-0.76%	5,925,006
Oct 23, 2025	54.93	55.13	52.94	54.21	54.21	-1.27%	5,267,554
Oct 22, 2025	56.80	57.68	54.63	54.91	54.91	-2.12%	4,238,510
Oct 21, 2025	56.00	56.75	55.30	56.10	56.10	0.66%	4,454,891
Oct 20, 2025	56.60	56.99	55.20	55.73	55.73	-1.71%	4,830,153
Oct 17, 2025	56.41	58.26	55.88	56.70	56.70	0.51%	8,268,878
Oct 16, 2025	54.18	57.32	54.14	56.41	56.41	3.09%	10,535,110
Oct 15, 2025	53.06	54.76	52.52	54.72	54.72	2.63%	8,459,473
Oct 14, 2025	55.60	55.68	52.94	53.32	53.32	-3.42%	7,216,615
Oct 13, 2025	55.57	56.99	54.68	55.21	55.21	-1.94%	7,215,267
Oct 10, 2025	57.86	59.69	55.94	56.30	56.30	-2.86%	9,706,873
Oct 9, 2025	59.79	60.60	57.72	57.96	57.96	-3.96%	10,706,780
Sep 30, 2025	60.36	60.80	58.91	60.35	60.35	1.67%	6,952,545
Sep 29, 2025	60.36	60.97	58.74	59.36	59.36	-2.14%	11,098,000
Sep 26, 2025	62.28	62.28	60.40	60.66	60.66	-2.63%	9,077,920
Sep 25, 2025	61.25	65.63	61.20	62.30	62.30	3.42%	24,723,090
Sep 24, 2025	54.36	60.24	54.36	60.24	60.24	10.01%	14,799,050
Sep 23, 2025	51.62	54.98	50.47	54.76	54.76	5.55%	10,643,090
Sep 22, 2025	53.00	53.99	51.17	51.88	51.88	-0.95%	6,685,161
Sep 19, 2025	54.00	54.40	51.69	52.38	52.38	-3.89%	7,045,135