SHE:002436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.50	21.58	20.70	21.32	21.32	-1.02%	58,073,570
Dec 4, 2025	21.22	21.87	21.07	21.54	21.54	0.98%	56,228,653
Dec 3, 2025	21.60	21.97	21.18	21.33	21.33	-0.65%	65,214,670
Dec 2, 2025	21.79	21.95	21.41	21.47	21.47	-1.29%	62,563,700
Dec 1, 2025	21.74	22.09	21.54	21.75	21.75	1.07%	83,291,060
Nov 28, 2025	20.10	21.87	20.07	21.52	21.52	6.59%	118,874,900
Nov 27, 2025	20.00	20.62	19.90	20.19	20.19	1.25%	77,297,880
Nov 26, 2025	19.89	20.56	19.76	19.94	19.94	-0.80%	69,761,550
Nov 25, 2025	19.29	20.42	19.13	20.10	20.10	4.52%	92,446,160
Nov 24, 2025	18.86	19.67	18.41	19.23	19.23	3.05%	73,270,070
Nov 21, 2025	19.30	19.57	18.63	18.66	18.66	-6.04%	76,069,470
Nov 20, 2025	21.11	21.20	19.68	19.86	19.86	-3.50%	72,544,146
Nov 19, 2025	21.01	21.28	20.40	20.58	20.58	-2.74%	52,039,680
Nov 18, 2025	20.80	21.86	20.68	21.16	21.16	0.71%	76,124,190
Nov 17, 2025	20.19	21.40	20.08	21.01	21.01	4.01%	82,404,860
Nov 14, 2025	20.60	20.64	19.88	20.20	20.20	-3.99%	77,602,930
Nov 13, 2025	21.05	21.69	20.83	21.04	21.04	-0.89%	90,458,880
Nov 12, 2025	22.09	22.29	20.88	21.23	21.23	-8.02%	169,444,400
Nov 11, 2025	22.60	23.95	22.37	23.08	23.08	6.02%	265,471,900
Nov 10, 2025	22.58	22.90	21.00	21.77	21.77	-3.59%	113,754,900
Nov 7, 2025	21.65	23.15	21.52	22.58	22.58	2.73%	136,989,100
Nov 6, 2025	21.75	22.05	21.21	21.98	21.98	1.48%	104,112,000
Nov 5, 2025	20.50	21.85	20.43	21.66	21.66	1.64%	76,093,930
Nov 4, 2025	21.38	22.07	20.90	21.31	21.31	-0.09%	90,724,060
Nov 3, 2025	21.06	21.47	20.46	21.33	21.33	-0.19%	71,125,520
Oct 31, 2025	21.71	22.00	20.42	21.37	21.37	0.71%	109,521,000
Oct 30, 2025	21.55	21.83	21.16	21.22	21.22	-2.66%	72,901,310
Oct 29, 2025	21.58	22.00	21.46	21.80	21.80	1.73%	83,692,690
Oct 28, 2025	20.79	21.88	20.66	21.43	21.43	1.85%	103,257,500
Oct 27, 2025	20.66	21.28	20.36	21.04	21.04	3.65%	107,312,700
Oct 24, 2025	19.43	20.44	19.43	20.30	20.30	6.62%	87,623,720
Oct 23, 2025	19.58	19.75	18.66	19.04	19.04	-3.20%	60,289,810
Oct 22, 2025	19.69	19.88	19.30	19.67	19.67	-1.11%	45,943,740
Oct 21, 2025	19.58	20.18	19.40	19.89	19.89	2.10%	59,222,930
Oct 20, 2025	19.73	20.24	19.33	19.48	19.48	-0.26%	62,093,630
Oct 17, 2025	20.77	20.87	19.43	19.53	19.53	-6.15%	88,541,890
Oct 16, 2025	20.59	21.63	20.40	20.81	20.81	0.82%	122,373,300
Oct 15, 2025	18.81	20.64	18.73	20.64	20.64	10.02%	107,980,600
Oct 14, 2025	20.62	20.72	18.55	18.76	18.76	-7.22%	114,073,400
Oct 13, 2025	19.48	20.40	19.48	20.22	20.22	-3.76%	95,377,310
Oct 10, 2025	22.42	22.49	20.85	21.01	21.01	-6.62%	107,504,100
Oct 9, 2025	22.12	23.03	22.10	22.50	22.50	1.72%	105,891,500
Sep 30, 2025	22.61	23.21	21.89	22.12	22.12	-1.16%	95,663,530
Sep 29, 2025	22.26	22.76	22.25	22.38	22.38	0.58%	79,197,110
Sep 26, 2025	22.59	23.56	22.25	22.25	22.25	-1.46%	110,227,900
Sep 25, 2025	22.95	23.05	21.94	22.58	22.58	-1.61%	90,258,600
Sep 24, 2025	22.80	23.08	22.20	22.95	22.95	-1.33%	139,599,100
Sep 23, 2025	24.82	25.09	22.47	23.26	23.26	-3.00%	159,606,400
Sep 22, 2025	23.65	24.75	22.87	23.98	23.98	1.44%	137,979,100
Sep 19, 2025	23.99	24.65	23.38	23.64	23.64	1.72%	183,500,800