SHE:002595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	71.88	75.20	71.26	74.50	74.50	3.98%	5,117,750
Dec 4, 2025	69.90	71.71	68.97	71.65	71.65	2.80%	3,376,350
Dec 3, 2025	69.38	70.44	69.10	69.70	69.70	0.32%	2,136,500
Dec 2, 2025	70.00	70.48	68.70	69.48	69.48	-0.53%	2,056,092
Dec 1, 2025	68.90	70.10	68.10	69.85	69.85	1.45%	3,088,665
Nov 28, 2025	67.78	69.40	67.42	68.85	68.85	1.55%	3,143,598
Nov 27, 2025	66.31	68.35	66.28	67.80	67.80	2.32%	2,611,200
Nov 26, 2025	65.97	66.66	65.78	66.26	66.26	0.59%	1,780,147
Nov 25, 2025	66.61	66.90	65.70	65.87	65.87	-0.54%	2,524,589
Nov 24, 2025	67.01	67.68	66.03	66.23	66.23	-1.08%	2,695,628
Nov 21, 2025	67.00	67.67	66.00	66.95	66.95	-0.59%	3,683,916
Nov 20, 2025	67.22	68.07	66.50	67.35	67.35	0.19%	2,378,624
Nov 19, 2025	66.30	67.70	66.30	67.22	67.22	1.57%	2,735,544
Nov 18, 2025	66.47	66.79	65.73	66.18	66.18	-0.02%	1,994,300
Nov 17, 2025	68.19	68.19	66.00	66.19	66.19	-1.46%	2,839,606
Nov 14, 2025	68.48	69.28	67.14	67.17	67.17	-1.91%	2,008,243
Nov 13, 2025	68.54	69.14	68.00	68.48	68.48	0.13%	2,131,250
Nov 12, 2025	68.02	69.80	67.00	68.39	68.39	-0.57%	2,928,231
Nov 11, 2025	69.69	70.16	68.38	68.78	68.78	-1.06%	2,799,679
Nov 10, 2025	69.94	71.68	69.00	69.52	69.52	0.03%	3,547,460
Nov 7, 2025	68.51	72.47	68.51	69.50	69.50	-1.10%	5,616,255
Nov 6, 2025	66.15	70.70	66.15	70.27	70.27	6.26%	9,010,362
Nov 5, 2025	64.83	66.60	64.31	66.13	66.13	1.74%	4,360,210
Nov 4, 2025	65.61	66.66	64.49	65.00	65.00	-0.90%	4,812,100
Nov 3, 2025	66.94	67.22	64.57	65.59	65.59	-2.02%	5,921,616
Oct 31, 2025	67.54	67.79	66.06	66.94	66.94	-0.90%	5,382,712
Oct 30, 2025	68.75	69.13	66.46	67.55	67.55	-1.92%	5,895,249
Oct 29, 2025	68.26	69.18	67.48	68.87	68.87	1.22%	7,495,259
Oct 28, 2025	65.00	68.88	64.98	68.04	68.04	6.53%	15,578,860
Oct 27, 2025	60.96	63.87	60.96	63.87	63.87	10.01%	13,494,140
Oct 24, 2025	57.70	58.46	57.40	58.06	58.06	1.03%	4,283,494
Oct 23, 2025	56.38	57.60	56.02	57.47	57.47	1.72%	2,791,192
Oct 22, 2025	56.50	56.97	56.40	56.50	56.50	-	1,972,900
Oct 21, 2025	56.26	57.73	56.09	56.50	56.50	1.07%	4,515,785
Oct 20, 2025	55.90	56.70	55.78	55.90	55.90	-	2,818,780
Oct 17, 2025	56.39	57.00	55.70	55.90	55.90	-1.17%	2,770,346
Oct 16, 2025	56.84	56.99	56.41	56.56	56.56	-0.58%	2,035,700
Oct 15, 2025	55.67	57.09	55.40	56.89	56.89	2.88%	3,893,421
Oct 14, 2025	56.75	57.20	55.10	55.30	55.30	-2.26%	5,527,354
Oct 13, 2025	57.15	57.79	56.36	56.58	56.58	-2.92%	5,269,403
Oct 10, 2025	58.85	59.87	58.02	58.28	58.28	-0.68%	4,074,540
Oct 9, 2025	59.64	60.45	57.98	58.68	58.68	-0.96%	4,946,415
Sep 30, 2025	60.20	60.24	58.83	59.25	59.25	-0.92%	4,421,469
Sep 29, 2025	60.40	60.41	59.11	59.80	59.80	-0.94%	3,438,511
Sep 26, 2025	60.97	61.19	60.20	60.37	60.37	-1.28%	2,466,498
Sep 25, 2025	61.11	61.85	60.70	61.15	61.15	0.16%	3,300,640
Sep 24, 2025	58.00	61.47	57.88	61.05	61.05	4.59%	5,928,348
Sep 23, 2025	57.78	58.59	57.36	58.37	58.37	1.21%	3,481,355
Sep 22, 2025	58.09	58.16	57.04	57.67	57.67	-0.72%	2,601,048
Sep 19, 2025	57.49	58.30	57.20	58.09	58.09	1.73%	4,200,363