SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.00	72.88	66.33	71.33	71.33	6.96%	35,809,060
Dec 4, 2025	65.91	68.00	64.80	66.69	66.69	1.18%	38,526,820
Dec 3, 2025	64.60	65.91	64.49	65.91	65.91	10.00%	14,506,644
Dec 2, 2025	60.52	61.13	59.20	59.92	59.92	-3.46%	31,140,170
Dec 1, 2025	62.07	62.07	59.30	62.07	62.07	9.99%	57,237,880
Nov 28, 2025	56.43	56.43	56.43	56.43	56.43	10.00%	2,445,679
Nov 27, 2025	51.46	52.28	51.28	51.30	51.30	-0.25%	4,797,386
Nov 26, 2025	52.50	52.72	51.02	51.43	51.43	-1.49%	7,087,311
Nov 25, 2025	51.35	53.75	50.77	52.21	52.21	2.33%	6,341,669
Nov 24, 2025	51.16	51.58	50.00	51.02	51.02	0.26%	5,899,671
Nov 21, 2025	51.36	52.34	50.37	50.89	50.89	-2.45%	7,005,796
Nov 20, 2025	53.50	53.80	51.96	52.17	52.17	-3.39%	5,253,483
Nov 19, 2025	53.25	54.86	53.20	54.00	54.00	1.31%	6,153,286
Nov 18, 2025	52.51	53.88	51.87	53.30	53.30	1.49%	8,460,310
Nov 17, 2025	53.86	54.33	51.96	52.52	52.52	-2.38%	13,449,610
Nov 14, 2025	50.23	54.69	50.23	53.80	53.80	8.21%	19,506,550
Nov 13, 2025	49.66	50.11	49.10	49.72	49.72	-0.22%	7,462,167
Nov 12, 2025	50.10	50.65	49.29	49.83	49.83	-1.15%	7,438,229
Nov 11, 2025	51.22	51.56	50.06	50.41	50.41	-1.58%	9,459,602
Nov 10, 2025	56.19	57.55	50.37	51.22	51.22	-7.46%	27,429,950
Nov 7, 2025	55.00	56.88	54.59	55.35	55.35	-0.09%	10,632,370
Nov 6, 2025	54.96	57.68	54.50	55.40	55.40	3.65%	14,896,930
Nov 5, 2025	52.75	54.10	51.31	53.45	53.45	0.41%	10,861,530
Nov 4, 2025	50.66	53.78	50.63	53.23	53.23	5.11%	15,674,170
Nov 3, 2025	49.83	50.88	49.20	50.64	50.64	1.28%	6,164,000
Oct 31, 2025	51.30	51.50	49.71	50.00	50.00	-3.25%	8,895,194
Oct 30, 2025	50.40	52.60	50.40	51.68	51.68	2.64%	12,016,030
Oct 29, 2025	50.10	50.67	49.92	50.35	50.35	0.78%	5,620,820
Oct 28, 2025	50.65	51.47	49.56	49.96	49.96	-1.52%	8,158,615
Oct 27, 2025	50.75	51.78	49.80	50.73	50.73	0.54%	12,857,610
Oct 24, 2025	50.50	52.08	48.06	50.46	50.46	-2.55%	14,503,420
Oct 23, 2025	51.80	51.91	50.62	51.78	51.78	-0.38%	8,330,456
Oct 22, 2025	53.45	53.88	51.40	51.98	51.98	-1.33%	9,866,765
Oct 21, 2025	51.15	52.97	50.80	52.68	52.68	3.13%	10,284,300
Oct 20, 2025	50.42	51.57	49.80	51.08	51.08	2.63%	10,480,060
Oct 17, 2025	53.05	53.29	49.50	49.77	49.77	-6.68%	13,678,420
Oct 16, 2025	52.96	54.06	52.56	53.33	53.33	0.87%	6,694,570
Oct 15, 2025	52.66	53.06	51.91	52.87	52.87	0.51%	7,297,072
Oct 14, 2025	53.51	54.18	52.16	52.60	52.60	-0.92%	8,049,594
Oct 13, 2025	52.20	53.60	51.38	53.09	53.09	-2.30%	9,104,504
Oct 10, 2025	55.32	55.89	54.16	54.34	54.34	-2.79%	7,755,885
Oct 9, 2025	56.11	57.25	55.20	55.90	55.90	0.36%	6,763,230
Sep 30, 2025	56.46	57.42	55.24	55.70	55.70	-3.05%	9,567,281
Sep 29, 2025	56.72	58.00	55.56	57.45	57.45	1.66%	9,349,106
Sep 26, 2025	53.50	57.25	53.50	56.51	56.51	4.65%	14,097,870
Sep 25, 2025	53.97	54.20	52.58	54.00	54.00	0.24%	8,167,515
Sep 24, 2025	50.51	53.99	50.49	53.87	53.87	5.81%	12,968,340
Sep 23, 2025	50.67	52.25	49.30	50.91	50.76	1.76%	10,303,350
Sep 22, 2025	51.84	51.84	49.59	50.03	49.88	-3.79%	10,772,320
Sep 19, 2025	47.86	52.14	47.72	52.00	51.85	7.55%	12,250,120