SHE:002759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.00	37.34	35.69	36.22	36.22	-2.40%	64,949,150
Dec 4, 2025	37.71	38.54	36.83	37.11	37.11	-2.78%	53,220,460
Dec 3, 2025	40.21	41.18	37.71	38.17	38.17	-4.81%	92,965,059
Dec 2, 2025	40.30	42.65	39.80	40.10	40.10	-5.98%	101,275,100
Dec 1, 2025	44.13	48.08	42.54	42.65	42.65	-5.29%	120,909,700
Nov 28, 2025	43.50	45.78	43.48	45.03	45.03	0.45%	74,432,550
Nov 27, 2025	42.98	47.16	42.73	44.83	44.83	2.16%	93,756,550
Nov 26, 2025	43.00	44.77	41.86	43.88	43.88	1.29%	91,154,710
Nov 25, 2025	40.00	43.32	38.05	43.32	43.32	10.01%	101,528,700
Nov 24, 2025	37.78	40.43	37.18	39.38	39.38	4.18%	78,299,400
Nov 21, 2025	37.75	40.01	36.06	37.80	37.80	-2.73%	80,076,830
Nov 20, 2025	42.00	43.49	38.85	38.86	38.86	-9.98%	80,202,800
Nov 19, 2025	41.50	44.50	38.62	43.17	43.17	1.70%	108,158,800
Nov 18, 2025	45.35	46.16	42.45	42.45	42.45	-10.01%	70,561,820
Nov 17, 2025	44.50	47.50	41.51	47.17	47.17	3.81%	110,549,300
Nov 14, 2025	46.51	49.60	44.89	45.44	45.44	-6.15%	100,936,000
Nov 13, 2025	44.30	51.25	44.11	48.42	48.42	3.66%	141,543,400
Nov 12, 2025	40.80	46.71	39.00	46.71	46.71	10.01%	143,592,400
Nov 11, 2025	39.50	43.80	39.50	42.46	42.46	6.63%	138,668,000
Nov 10, 2025	38.69	39.82	38.01	39.82	39.82	10.00%	91,492,270
Nov 7, 2025	34.39	36.20	33.92	36.20	36.20	10.00%	66,517,820
Nov 6, 2025	32.34	33.98	32.01	32.91	32.91	-1.26%	101,884,400
Nov 5, 2025	30.02	33.59	30.00	33.33	33.33	7.17%	136,093,000
Nov 4, 2025	32.25	33.00	30.94	31.10	31.10	-3.30%	118,663,100
Nov 3, 2025	30.85	33.14	30.00	32.16	32.16	4.28%	144,750,800
Oct 31, 2025	30.60	30.84	29.83	30.84	30.84	9.99%	42,701,290
Oct 30, 2025	24.80	28.04	24.54	28.04	28.04	10.00%	140,139,700
Oct 29, 2025	24.00	25.99	23.11	25.49	25.49	4.04%	161,991,000
Oct 28, 2025	22.54	25.04	22.22	24.50	24.50	7.64%	155,066,700
Oct 27, 2025	22.42	23.08	21.90	22.76	22.76	4.69%	76,624,780
Oct 24, 2025	21.96	22.49	21.45	21.74	21.74	-0.78%	66,441,340
Oct 23, 2025	22.02	22.56	21.29	21.91	21.91	-1.92%	88,397,550
Oct 22, 2025	23.82	23.89	22.00	22.34	22.34	-6.02%	103,867,900
Oct 21, 2025	24.14	24.94	23.56	23.77	23.77	1.02%	101,261,000
Oct 20, 2025	24.01	24.50	22.38	23.53	23.53	-2.61%	130,789,300
Oct 17, 2025	23.28	24.81	22.80	24.16	24.16	5.96%	159,705,700
Oct 16, 2025	24.01	25.74	22.72	22.80	22.80	-2.56%	168,544,900
Oct 15, 2025	22.61	24.00	22.01	23.40	23.40	3.54%	117,762,700
Oct 14, 2025	24.00	24.41	22.60	22.60	22.60	-1.35%	150,020,400
Oct 13, 2025	20.85	22.91	20.39	22.91	22.91	9.99%	118,762,000
Oct 10, 2025	21.88	22.34	19.52	20.83	20.83	-3.96%	189,973,400
Oct 9, 2025	20.40	21.69	19.99	21.69	21.69	9.99%	181,748,900
Sep 30, 2025	18.84	19.72	18.62	19.72	19.72	9.98%	114,698,200
Sep 29, 2025	17.80	17.93	17.42	17.93	17.93	10.00%	44,215,140
Sep 26, 2025	14.79	16.30	14.56	16.30	16.30	9.99%	101,356,300
Sep 25, 2025	15.27	15.50	14.80	14.82	14.82	-5.18%	76,971,830
Sep 24, 2025	14.11	16.05	14.11	15.63	15.63	7.13%	116,591,500
Sep 23, 2025	15.27	15.32	14.20	14.59	14.59	-3.38%	69,084,760
Sep 22, 2025	15.20	15.65	14.87	15.10	15.10	-4.19%	78,800,410
Sep 19, 2025	16.73	16.88	15.76	15.76	15.76	-9.99%	114,734,200