SHE:002896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	82.27	84.84	81.40	84.73	84.73	1.52%	8,341,616
Dec 4, 2025	83.00	84.50	82.02	83.46	83.46	2.52%	8,579,255
Dec 3, 2025	83.27	84.05	81.30	81.41	81.41	-2.27%	4,232,614
Dec 2, 2025	84.60	85.20	82.80	83.30	83.30	-2.33%	4,866,212
Dec 1, 2025	84.42	85.58	84.00	85.29	85.29	0.99%	5,508,633
Nov 28, 2025	83.01	84.59	82.13	84.45	84.45	1.17%	5,919,638
Nov 27, 2025	82.88	84.88	82.88	83.47	83.47	-0.01%	4,728,542
Nov 26, 2025	82.88	84.90	81.80	83.48	83.48	0.16%	5,629,852
Nov 25, 2025	83.53	84.60	82.82	83.35	83.35	-0.16%	6,166,626
Nov 24, 2025	85.05	85.80	81.40	83.48	83.48	-3.76%	9,246,778
Nov 21, 2025	83.50	88.88	83.03	86.74	86.74	2.65%	12,157,960
Nov 20, 2025	84.28	85.00	83.01	84.50	84.50	0.27%	4,611,296
Nov 19, 2025	84.84	86.50	84.03	84.27	84.27	0.17%	6,334,488
Nov 18, 2025	82.30	85.77	81.85	84.13	84.13	1.18%	6,344,300
Nov 17, 2025	81.00	84.54	81.00	83.15	83.15	3.38%	7,583,552
Nov 14, 2025	82.00	82.03	80.40	80.43	80.43	-2.69%	4,564,003
Nov 13, 2025	81.89	83.45	81.21	82.65	82.65	0.93%	3,900,195
Nov 12, 2025	82.80	83.47	81.72	81.89	81.89	-1.10%	4,043,352
Nov 11, 2025	85.42	86.14	82.03	82.80	82.80	-3.07%	5,880,082
Nov 10, 2025	86.71	87.10	85.20	85.42	85.42	-1.64%	4,166,395
Nov 7, 2025	89.39	89.39	86.80	86.84	86.84	-2.26%	5,352,948
Nov 6, 2025	86.52	89.49	86.28	88.85	88.85	2.99%	6,448,946
Nov 5, 2025	86.14	87.20	85.03	86.27	86.27	-1.50%	4,872,909
Nov 4, 2025	90.00	90.00	87.50	87.58	87.58	-3.38%	6,899,460
Nov 3, 2025	91.02	94.00	90.10	90.64	90.64	0.39%	9,703,253
Oct 31, 2025	88.61	91.32	88.33	90.29	90.29	1.35%	7,721,774
Oct 30, 2025	92.00	92.00	88.80	89.09	89.09	-2.22%	7,270,546
Oct 29, 2025	90.00	91.25	89.61	91.11	91.11	0.87%	7,062,148
Oct 28, 2025	90.01	91.55	89.22	90.32	90.32	0.09%	8,969,686
Oct 27, 2025	88.07	90.69	88.07	90.24	90.24	0.77%	9,072,302
Oct 24, 2025	88.13	90.15	87.90	89.55	89.55	2.25%	7,465,507
Oct 23, 2025	88.00	88.00	86.22	87.58	87.58	-1.60%	5,669,185
Oct 22, 2025	89.35	90.57	88.22	89.00	89.00	-0.09%	6,206,520
Oct 21, 2025	88.02	89.23	86.60	89.08	89.08	0.43%	7,327,950
Oct 20, 2025	88.85	90.80	88.02	88.70	88.70	1.36%	7,930,429
Oct 17, 2025	88.89	90.50	87.50	87.51	87.51	-1.54%	6,702,068
Oct 16, 2025	90.76	90.89	88.59	88.88	88.88	-3.92%	8,452,889
Oct 15, 2025	87.23	93.82	86.01	92.51	92.51	6.09%	13,143,110
Oct 14, 2025	90.88	91.95	87.10	87.20	87.20	-2.97%	8,590,856
Oct 13, 2025	86.70	90.50	86.70	89.87	89.87	-3.88%	9,145,968
Oct 10, 2025	96.69	97.79	93.00	93.50	93.50	-3.11%	10,133,560
Oct 9, 2025	96.01	97.32	91.97	96.50	96.50	-0.03%	10,032,600
Sep 30, 2025	95.90	97.60	95.00	96.53	96.53	1.61%	11,257,780
Sep 29, 2025	93.69	95.44	93.31	95.00	95.00	1.37%	8,243,820
Sep 26, 2025	96.07	96.97	93.70	93.72	93.72	-3.57%	9,784,776
Sep 25, 2025	97.99	99.24	96.90	97.19	97.19	-0.81%	11,240,450
Sep 24, 2025	95.50	98.50	94.17	97.98	97.98	1.61%	11,651,330
Sep 23, 2025	98.30	99.46	93.65	96.43	96.43	-1.51%	13,940,590
Sep 22, 2025	97.14	98.80	97.14	97.91	97.91	0.80%	12,178,550
Sep 19, 2025	100.00	101.94	96.64	97.13	97.13	-5.52%	20,977,720