SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.29	34.35	33.24	33.73	33.73	-1.09%	8,016,810
Dec 4, 2025	34.03	34.69	33.96	34.10	34.10	0.29%	9,394,788
Dec 3, 2025	34.09	34.52	33.90	34.00	34.00	-0.03%	5,855,700
Dec 2, 2025	34.39	34.40	33.95	34.01	34.01	-1.13%	4,390,845
Dec 1, 2025	34.42	34.57	33.93	34.40	34.40	-0.06%	6,767,058
Nov 28, 2025	34.47	34.71	34.10	34.42	34.42	-0.12%	5,132,072
Nov 27, 2025	34.60	34.70	34.10	34.46	34.46	-0.38%	6,623,583
Nov 26, 2025	33.41	34.89	33.37	34.59	34.59	3.72%	13,342,702
Nov 25, 2025	33.28	33.92	33.00	33.35	33.35	0.21%	7,783,312
Nov 24, 2025	32.20	33.38	32.11	33.28	33.28	4.00%	11,858,154
Nov 21, 2025	32.80	33.15	31.92	32.00	32.00	-2.62%	8,023,463
Nov 20, 2025	33.51	33.58	32.79	32.86	32.86	-1.62%	9,006,407
Nov 19, 2025	33.80	33.89	33.30	33.40	33.40	-1.68%	4,697,637
Nov 18, 2025	33.31	34.11	33.15	33.97	33.97	1.83%	8,267,500
Nov 17, 2025	34.43	34.52	33.06	33.36	33.36	-3.61%	11,260,840
Nov 14, 2025	34.35	35.08	34.31	34.61	34.61	0.06%	11,310,660
Nov 13, 2025	33.28	34.98	33.14	34.59	34.59	4.41%	19,021,670
Nov 12, 2025	32.43	33.50	32.33	33.13	33.13	2.47%	15,334,460
Nov 11, 2025	32.95	33.01	32.11	32.33	32.33	-1.79%	9,616,254
Nov 10, 2025	32.41	32.99	31.82	32.92	32.92	1.67%	11,905,280
Nov 7, 2025	33.28	33.46	32.31	32.38	32.38	-2.91%	13,746,430
Nov 6, 2025	33.36	33.68	33.14	33.35	33.35	-1.10%	10,149,200
Nov 5, 2025	33.63	34.04	33.27	33.72	33.72	-0.71%	11,063,420
Nov 4, 2025	34.80	34.80	33.80	33.96	33.96	-2.41%	9,022,056
Nov 3, 2025	34.88	35.10	34.21	34.80	34.80	-0.57%	15,345,310
Oct 31, 2025	33.30	35.20	32.87	35.00	35.00	2.19%	23,190,470
Oct 30, 2025	34.55	34.67	34.01	34.25	34.25	-1.21%	11,290,370
Oct 29, 2025	34.66	34.79	33.93	34.67	34.67	-0.52%	11,255,250
Oct 28, 2025	34.51	34.98	34.33	34.85	34.85	0.40%	9,324,657
Oct 27, 2025	34.90	34.97	34.50	34.71	34.71	0.20%	10,241,570
Oct 24, 2025	34.82	34.94	34.50	34.64	34.64	-0.46%	6,112,146
Oct 23, 2025	35.80	35.88	34.49	34.80	34.80	-3.04%	10,386,870
Oct 22, 2025	36.06	36.65	35.76	35.89	35.89	-0.44%	7,049,583
Oct 21, 2025	36.50	36.56	35.67	36.05	36.05	-1.15%	10,814,300
Oct 20, 2025	35.39	36.69	35.20	36.47	36.34	4.56%	18,861,890
Oct 17, 2025	35.12	35.51	34.68	34.88	34.76	-	10,853,290
Oct 16, 2025	34.80	35.31	34.46	34.88	34.76	0.23%	9,951,246
Oct 15, 2025	34.02	34.95	33.80	34.80	34.68	2.32%	12,016,500
Oct 14, 2025	35.08	35.18	33.61	34.01	33.89	-2.10%	15,273,790
Oct 13, 2025	35.06	35.80	34.69	34.74	34.62	-1.86%	13,756,240
Oct 10, 2025	36.00	36.34	35.22	35.40	35.28	-1.83%	15,554,130
Oct 9, 2025	37.31	38.00	36.00	36.06	35.94	-1.82%	17,680,900
Sep 30, 2025	36.35	37.40	35.82	36.73	36.60	1.05%	19,266,060
Sep 29, 2025	36.77	36.87	35.63	36.35	36.22	-1.49%	13,728,820
Sep 26, 2025	37.30	37.44	36.41	36.90	36.77	-1.84%	14,511,670
Sep 25, 2025	38.14	38.29	37.31	37.59	37.46	-1.08%	10,300,000
Sep 24, 2025	36.74	38.60	36.62	38.00	37.87	2.84%	18,815,620
Sep 23, 2025	37.20	37.47	36.10	36.95	36.82	-0.91%	11,673,100
Sep 22, 2025	36.98	38.50	36.97	37.29	37.16	2.39%	14,226,970
Sep 19, 2025	37.85	37.85	36.42	36.42	36.29	-3.85%	14,589,000