SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.59	41.40	40.34	41.10	41.10	0.20%	23,598,600
Dec 4, 2025	39.62	41.22	39.37	41.02	41.02	6.13%	37,018,420
Dec 3, 2025	39.02	39.58	38.58	38.65	38.65	-0.97%	11,971,750
Dec 2, 2025	40.24	40.24	38.95	39.03	39.03	-3.49%	14,423,070
Dec 1, 2025	39.85	40.45	39.61	40.44	40.44	1.40%	17,341,720
Nov 28, 2025	39.45	40.28	39.30	39.88	39.88	0.55%	12,441,620
Nov 27, 2025	39.90	40.32	39.52	39.66	39.66	-0.35%	14,063,030
Nov 26, 2025	39.04	40.19	38.94	39.80	39.80	1.76%	19,133,690
Nov 25, 2025	39.04	39.46	39.00	39.11	39.11	1.32%	16,760,160
Nov 24, 2025	38.05	38.79	37.53	38.60	38.60	1.61%	14,760,830
Nov 21, 2025	37.40	39.00	37.05	37.99	37.99	-0.26%	23,048,510
Nov 20, 2025	38.98	39.19	37.95	38.09	38.09	-1.83%	13,285,740
Nov 19, 2025	38.77	39.36	38.61	38.80	38.80	0.13%	12,460,970
Nov 18, 2025	38.90	39.19	38.50	38.75	38.75	-0.39%	10,921,450
Nov 17, 2025	38.30	39.09	37.92	38.90	38.90	1.01%	12,604,010
Nov 14, 2025	38.86	39.15	38.51	38.51	38.51	-2.43%	14,034,740
Nov 13, 2025	39.31	39.75	39.10	39.47	39.47	0.41%	11,369,460
Nov 12, 2025	39.75	40.20	39.08	39.31	39.31	-0.83%	14,092,330
Nov 11, 2025	39.99	40.28	39.54	39.64	39.64	-0.15%	13,878,760
Nov 10, 2025	40.40	40.68	39.30	39.70	39.70	-1.07%	17,045,930
Nov 7, 2025	41.13	41.20	40.10	40.13	40.13	-2.90%	20,318,390
Nov 6, 2025	40.94	41.49	40.56	41.33	41.33	1.90%	19,539,690
Nov 5, 2025	40.50	41.24	40.38	40.56	40.56	-2.08%	16,435,280
Nov 4, 2025	42.63	42.74	40.81	41.42	41.42	-3.29%	23,508,530
Nov 3, 2025	44.00	44.33	42.33	42.83	42.83	-1.83%	21,156,530
Oct 31, 2025	43.21	44.93	43.03	43.63	43.63	0.86%	27,792,620
Oct 30, 2025	44.50	44.51	42.90	43.26	43.26	-2.76%	27,982,840
Oct 29, 2025	43.44	44.65	43.32	44.49	44.49	2.09%	24,369,110
Oct 28, 2025	43.75	44.18	43.00	43.58	43.58	-0.23%	26,882,550
Oct 27, 2025	44.00	44.18	42.86	43.68	43.68	0.41%	27,000,220
Oct 24, 2025	42.99	43.84	42.64	43.50	43.32	1.71%	23,011,140
Oct 23, 2025	42.50	43.08	42.01	42.77	42.59	-0.40%	13,292,870
Oct 22, 2025	42.70	43.80	42.57	42.94	42.76	-0.05%	19,336,010
Oct 21, 2025	43.40	43.40	42.42	42.96	42.78	0.89%	23,330,570
Oct 20, 2025	42.03	43.50	41.75	42.58	42.40	3.35%	24,917,070
Oct 17, 2025	42.94	43.02	41.10	41.20	41.03	-3.49%	20,770,640
Oct 16, 2025	42.70	43.20	42.50	42.69	42.51	-2.56%	21,433,300
Oct 15, 2025	42.19	43.85	41.29	43.81	43.63	4.86%	38,278,790
Oct 14, 2025	45.96	46.00	41.75	41.78	41.61	-7.55%	39,223,230
Oct 13, 2025	44.00	45.37	43.84	45.19	45.00	-3.56%	36,203,350
Oct 10, 2025	49.18	49.76	46.80	46.86	46.67	-4.76%	31,751,950
Oct 9, 2025	49.31	50.10	47.50	49.20	49.00	-1.22%	32,196,250
Sep 30, 2025	50.00	50.23	49.33	49.81	49.60	-0.44%	30,147,620
Sep 29, 2025	48.99	50.35	48.72	50.03	49.82	2.08%	35,296,430
Sep 26, 2025	50.45	51.04	48.82	49.01	48.81	-4.52%	41,268,480
Sep 25, 2025	51.94	53.12	50.60	51.33	51.12	0.04%	44,975,190
Sep 24, 2025	50.66	53.30	49.20	51.31	51.10	-0.74%	59,213,190
Sep 23, 2025	50.48	53.50	50.00	51.69	51.48	2.40%	66,099,020
Sep 22, 2025	47.15	51.30	46.61	50.48	50.27	8.12%	62,757,730
Sep 19, 2025	48.45	48.80	46.37	46.69	46.50	-8.25%	59,725,990