SHE:002756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.40	45.70	44.49	45.13	45.13	-1.03%	14,486,210
Dec 4, 2025	45.12	46.39	44.91	45.60	45.60	0.11%	10,735,200
Dec 3, 2025	46.28	46.49	45.18	45.55	45.55	-1.13%	13,932,117
Dec 2, 2025	47.20	47.20	45.89	46.07	46.07	-3.17%	14,150,350
Dec 1, 2025	48.84	48.98	47.15	47.58	47.58	-1.29%	12,920,730
Nov 28, 2025	46.68	49.20	46.21	48.20	48.20	2.73%	22,412,860
Nov 27, 2025	47.11	47.65	46.26	46.92	46.92	-1.43%	16,035,300
Nov 26, 2025	47.91	49.10	47.00	47.60	47.60	0.40%	16,761,161
Nov 25, 2025	46.88	48.27	45.40	47.41	47.41	2.20%	25,724,455
Nov 24, 2025	48.35	48.35	44.80	46.39	46.39	-5.86%	35,483,820
Nov 21, 2025	50.85	51.00	49.28	49.28	49.28	-9.99%	16,409,080
Nov 20, 2025	55.32	58.00	53.81	54.75	54.75	0.61%	33,489,690
Nov 19, 2025	55.39	56.65	52.66	54.42	54.42	1.13%	33,081,710
Nov 18, 2025	57.64	58.28	53.10	53.81	53.81	-4.39%	33,889,930
Nov 17, 2025	53.49	56.56	53.17	56.28	56.28	8.86%	40,757,940
Nov 14, 2025	53.72	55.50	51.70	51.70	51.70	-4.24%	27,004,760
Nov 13, 2025	49.88	53.99	49.73	53.99	53.99	10.00%	33,590,370
Nov 12, 2025	49.30	50.10	47.70	49.08	49.08	-1.43%	15,024,780
Nov 11, 2025	51.09	51.68	49.26	49.79	49.79	-2.39%	19,479,120
Nov 10, 2025	51.00	53.70	50.34	51.01	51.01	0.31%	31,991,410
Nov 7, 2025	48.10	51.88	46.61	50.85	50.85	7.28%	36,393,570
Nov 6, 2025	46.85	48.04	45.89	47.40	47.40	1.72%	21,458,040
Nov 5, 2025	45.00	47.90	44.62	46.60	46.60	1.02%	29,167,660
Nov 4, 2025	46.67	48.10	45.16	46.13	46.13	-1.73%	27,449,730
Nov 3, 2025	48.50	48.65	46.24	46.94	46.94	-4.52%	32,262,370
Oct 31, 2025	46.00	50.40	45.83	49.16	49.16	7.29%	71,007,610
Oct 30, 2025	41.00	45.82	40.82	45.82	45.82	10.01%	39,453,950
Oct 29, 2025	39.94	42.16	39.30	41.65	41.65	4.65%	22,604,760
Oct 28, 2025	40.58	41.00	39.69	39.80	39.80	-1.87%	10,801,800
Oct 27, 2025	40.75	41.00	40.01	40.56	40.56	0.20%	15,841,270
Oct 24, 2025	39.39	41.80	39.30	40.48	40.48	4.12%	23,279,470
Oct 23, 2025	37.82	39.12	37.28	38.88	38.88	2.94%	15,673,200
Oct 22, 2025	37.38	38.28	36.85	37.77	37.77	0.43%	10,147,560
Oct 21, 2025	37.80	38.55	37.35	37.61	37.31	0.21%	8,961,660
Oct 20, 2025	38.09	38.39	37.28	37.53	37.23	-0.92%	8,755,390
Oct 17, 2025	38.68	39.80	37.86	37.88	37.58	-1.81%	12,393,840
Oct 16, 2025	37.81	39.06	37.60	38.58	38.27	1.85%	15,105,340
Oct 15, 2025	38.59	38.79	37.30	37.88	37.58	-0.68%	12,432,750
Oct 14, 2025	40.20	40.30	37.86	38.14	37.84	-4.10%	17,977,870
Oct 13, 2025	38.00	40.00	37.99	39.77	39.45	0.18%	15,196,310
Oct 10, 2025	39.92	40.25	39.32	39.70	39.38	-1.39%	17,928,930
Oct 9, 2025	39.33	40.49	39.10	40.26	39.94	3.87%	29,861,580
Sep 30, 2025	36.35	39.48	36.00	38.76	38.45	6.84%	34,806,690
Sep 29, 2025	34.98	36.85	34.65	36.28	35.99	4.79%	20,756,340
Sep 26, 2025	35.10	35.55	34.52	34.62	34.34	-1.90%	9,569,390
Sep 25, 2025	34.54	35.42	34.53	35.29	35.01	2.23%	13,791,470
Sep 24, 2025	33.52	34.56	33.37	34.52	34.24	2.89%	9,391,695
Sep 23, 2025	34.12	34.16	33.12	33.55	33.28	-1.64%	8,434,834
Sep 22, 2025	34.61	35.00	33.81	34.11	33.84	-1.42%	7,886,843
Sep 19, 2025	34.18	35.30	34.17	34.60	34.32	1.29%	10,645,360