SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.40	53.40	48.08	48.08	48.08	-10.00%	164,118,100
Dec 4, 2025	50.13	53.42	49.62	53.42	53.42	10.01%	117,043,600
Dec 3, 2025	48.19	48.95	48.04	48.56	48.56	0.23%	33,363,390
Dec 2, 2025	49.72	49.87	48.17	48.45	48.45	-3.25%	48,137,010
Dec 1, 2025	50.30	51.39	49.33	50.08	50.08	0.56%	65,835,950
Nov 28, 2025	48.36	49.85	47.51	49.80	49.80	2.68%	59,754,755
Nov 27, 2025	47.21	49.94	47.07	48.50	48.50	1.91%	68,513,113
Nov 26, 2025	47.03	48.50	45.85	47.59	47.59	0.19%	64,048,200
Nov 25, 2025	46.51	47.97	46.35	47.50	47.50	1.11%	70,931,110
Nov 24, 2025	52.00	52.50	46.80	46.98	46.98	-9.65%	100,729,500
Nov 21, 2025	54.00	57.50	49.50	52.00	52.00	-4.66%	121,747,900
Nov 20, 2025	51.50	56.00	51.00	54.54	54.54	6.75%	92,257,640
Nov 19, 2025	51.25	52.45	50.03	51.09	51.09	-1.28%	52,467,480
Nov 18, 2025	50.64	53.35	50.40	51.75	51.75	1.00%	70,896,090
Nov 17, 2025	48.78	51.88	47.90	51.24	51.24	5.06%	84,313,840
Nov 14, 2025	48.50	50.00	47.83	48.77	48.77	5.91%	100,412,300
Nov 13, 2025	45.80	46.36	45.40	46.05	46.05	0.55%	29,818,940
Nov 12, 2025	46.08	46.48	45.21	45.80	45.80	-0.82%	32,989,350
Nov 11, 2025	47.62	47.80	46.08	46.18	46.18	-2.33%	38,291,260
Nov 10, 2025	48.48	48.48	46.73	47.28	47.28	-2.66%	47,088,550
Nov 7, 2025	48.02	49.44	47.60	48.57	48.57	0.14%	45,621,990
Nov 6, 2025	47.40	48.98	47.32	48.50	48.50	2.32%	49,689,420
Nov 5, 2025	46.05	47.98	46.03	47.40	47.40	0.42%	51,384,350
Nov 4, 2025	49.20	49.27	47.01	47.20	47.20	-5.22%	76,054,810
Nov 3, 2025	50.01	51.00	47.86	49.80	49.80	-2.96%	101,751,000
Oct 31, 2025	57.31	59.47	50.73	51.32	51.32	-8.86%	157,480,700
Oct 30, 2025	55.55	58.00	54.51	56.31	56.31	1.37%	89,007,240
Oct 29, 2025	55.00	55.99	53.00	55.55	55.55	0.98%	85,110,890
Oct 28, 2025	54.82	56.98	54.20	55.01	55.01	-1.45%	83,178,690
Oct 27, 2025	56.00	56.00	53.40	55.82	55.82	0.18%	116,540,000
Oct 24, 2025	52.37	56.50	51.83	55.72	55.72	8.22%	123,487,600
Oct 23, 2025	50.50	54.68	50.00	51.49	51.49	3.39%	97,626,890
Oct 22, 2025	51.00	51.00	49.55	49.80	49.80	-3.17%	50,416,490
Oct 21, 2025	50.95	51.99	50.30	51.43	51.43	0.33%	65,716,870
Oct 20, 2025	51.36	52.20	50.08	51.26	51.26	1.59%	77,567,840
Oct 17, 2025	49.80	51.38	48.25	50.46	50.46	2.04%	91,089,970
Oct 16, 2025	50.60	50.60	48.71	49.45	49.45	-2.27%	67,133,310
Oct 15, 2025	47.72	51.00	46.70	50.60	50.60	5.75%	107,873,600
Oct 14, 2025	48.25	49.85	47.60	47.85	47.85	0.02%	82,132,690
Oct 13, 2025	44.69	48.39	44.69	47.84	47.84	-1.36%	60,692,710
Oct 10, 2025	49.96	49.98	47.66	48.50	48.50	-4.45%	90,120,950
Oct 9, 2025	49.85	52.25	48.60	50.76	50.76	1.87%	150,095,200
Sep 30, 2025	50.01	51.47	49.69	49.83	49.83	-1.21%	109,027,100
Sep 29, 2025	52.23	52.95	49.88	50.44	50.44	4.69%	182,653,900
Sep 26, 2025	51.10	53.00	47.97	48.18	48.18	-8.40%	178,807,000
Sep 25, 2025	56.01	57.31	51.80	52.60	52.60	-6.07%	204,741,200
Sep 24, 2025	60.71	60.71	50.56	56.00	56.00	1.47%	262,113,700
Sep 23, 2025	55.19	55.19	55.19	55.19	55.19	10.01%	3,106,668
Sep 22, 2025	50.17	50.17	50.17	50.17	50.17	10.00%	8,460,970
Sep 19, 2025	45.79	47.50	44.96	45.61	45.61	3.78%	157,315,700