SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.00	35.29	33.84	35.15	35.15	2.39%	16,806,152
Dec 4, 2025	34.35	35.11	34.00	34.33	34.33	0.38%	20,905,950
Dec 3, 2025	32.90	34.53	32.60	34.20	34.20	7.24%	28,285,900
Dec 2, 2025	31.94	32.44	31.51	31.89	31.89	-0.62%	10,857,680
Dec 1, 2025	31.34	32.18	31.28	32.09	32.09	2.13%	15,228,570
Nov 28, 2025	30.13	31.55	30.05	31.42	31.42	4.32%	16,672,420
Nov 27, 2025	30.50	31.08	30.11	30.12	30.12	-3.09%	12,302,730
Nov 26, 2025	30.00	31.64	30.00	31.08	31.08	3.91%	14,720,650
Nov 25, 2025	30.42	30.70	29.84	29.91	29.91	-1.61%	10,681,870
Nov 24, 2025	30.03	30.68	30.03	30.40	30.40	1.00%	6,511,359
Nov 21, 2025	30.11	30.35	29.65	30.10	30.10	-0.86%	8,601,513
Nov 20, 2025	30.76	31.06	29.81	30.36	30.36	-1.36%	12,566,350
Nov 19, 2025	30.74	30.91	30.18	30.78	30.78	0.10%	6,569,390
Nov 18, 2025	30.75	31.08	30.52	30.75	30.75	-	5,097,925
Nov 17, 2025	31.28	31.32	30.57	30.75	30.75	-1.98%	8,852,838
Nov 14, 2025	31.69	31.88	31.35	31.37	31.37	-1.85%	7,484,519
Nov 13, 2025	31.98	32.46	31.70	31.96	31.96	-0.59%	8,024,643
Nov 12, 2025	31.50	32.23	31.31	32.15	32.15	1.61%	11,868,680
Nov 11, 2025	31.49	32.29	31.30	31.64	31.64	0.73%	12,118,710
Nov 10, 2025	30.62	31.79	30.54	31.41	31.41	3.39%	13,184,420
Nov 7, 2025	31.09	31.15	30.35	30.38	30.38	-2.69%	8,483,802
Nov 6, 2025	30.57	31.55	30.55	31.22	31.22	2.19%	11,355,080
Nov 5, 2025	30.29	31.16	29.98	30.55	30.55	-0.10%	9,400,513
Nov 4, 2025	31.60	31.69	30.33	30.58	30.58	-3.01%	15,221,250
Nov 3, 2025	30.82	32.10	30.60	31.53	31.53	2.27%	22,217,690
Oct 31, 2025	29.95	31.40	29.91	30.83	30.83	5.98%	28,273,300
Oct 30, 2025	30.36	30.69	28.60	29.09	29.09	-4.43%	24,487,190
Oct 29, 2025	29.96	30.52	29.56	30.44	30.44	1.26%	10,927,280
Oct 28, 2025	30.38	30.49	29.97	30.06	30.06	-1.51%	6,191,100
Oct 27, 2025	30.83	30.97	30.30	30.52	30.52	1.23%	12,394,030
Oct 24, 2025	29.69	30.28	29.60	30.15	30.15	0.84%	10,517,160
Oct 23, 2025	29.70	29.94	29.40	29.90	29.65	0.44%	6,625,968
Oct 22, 2025	29.84	29.98	29.41	29.77	29.52	-0.27%	6,977,459
Oct 21, 2025	29.39	30.23	29.37	29.85	29.60	1.70%	12,336,940
Oct 20, 2025	29.24	29.68	28.90	29.35	29.10	0.82%	9,474,505
Oct 17, 2025	29.00	29.11	28.47	29.11	28.87	0.17%	12,590,700
Oct 16, 2025	30.05	30.10	28.90	29.06	28.82	-3.49%	12,585,840
Oct 15, 2025	29.00	30.13	28.71	30.11	29.86	4.44%	19,687,740
Oct 14, 2025	29.00	29.50	28.75	28.83	28.59	-0.76%	14,464,340
Oct 13, 2025	27.95	29.22	27.89	29.05	28.81	-1.12%	15,840,230
Oct 10, 2025	29.50	29.74	29.02	29.38	29.13	-0.94%	16,972,650
Oct 9, 2025	30.70	30.72	29.21	29.66	29.41	-3.61%	27,232,270
Sep 30, 2025	31.25	31.27	30.60	30.77	30.51	-1.54%	15,648,340
Sep 29, 2025	30.60	31.25	30.44	31.25	30.99	1.69%	10,199,620
Sep 26, 2025	32.43	32.50	30.71	30.73	30.47	-6.45%	23,358,560
Sep 25, 2025	33.03	34.36	32.67	32.85	32.58	-0.12%	10,397,870
Sep 24, 2025	32.85	33.22	32.50	32.89	32.62	-0.33%	9,033,282
Sep 23, 2025	33.26	33.42	31.79	33.00	32.72	-1.14%	17,341,440
Sep 22, 2025	34.05	34.07	32.29	33.38	33.10	-2.88%	17,145,720
Sep 19, 2025	34.80	34.95	33.67	34.37	34.08	1.30%	16,644,890