SHE:002008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	41.22	41.53	40.39	40.71	40.71	-1.24%	29,175,950
Sep 29, 2025	40.64	41.37	40.00	41.22	41.22	1.00%	30,846,578
Sep 26, 2025	42.34	42.90	40.73	40.81	40.81	-4.72%	45,665,018
Sep 25, 2025	42.50	43.45	41.60	42.83	42.83	0.56%	51,294,052
Sep 24, 2025	43.51	43.62	41.22	42.59	42.59	-2.54%	70,987,649
Sep 23, 2025	46.71	47.62	42.30	43.70	43.70	-2.41%	80,544,124
Sep 22, 2025	41.90	45.39	40.60	44.78	44.78	8.53%	80,795,774
Sep 19, 2025	41.75	42.36	40.80	41.26	41.26	-1.08%	49,017,223
Sep 18, 2025	40.01	42.99	39.97	41.71	41.71	4.35%	98,633,880
Sep 17, 2025	40.32	40.96	39.00	39.97	39.97	-0.99%	57,325,239
Sep 16, 2025	38.23	41.13	38.03	40.37	40.37	7.28%	77,429,693
Sep 15, 2025	38.48	39.53	37.44	37.63	37.63	-1.83%	37,098,652
Sep 12, 2025	38.68	39.31	38.21	38.33	38.33	-1.87%	59,129,823
Sep 11, 2025	35.60	39.06	35.28	39.06	39.06	10.00%	79,593,736
Sep 10, 2025	34.41	36.00	33.97	35.51	35.51	3.20%	56,135,952
Sep 9, 2025	33.95	35.17	33.70	34.41	34.41	0.91%	41,279,822
Sep 8, 2025	34.18	34.67	33.95	34.10	34.10	0.29%	33,626,400
Sep 5, 2025	32.95	34.08	32.95	34.00	34.00	3.28%	31,665,849
Sep 4, 2025	34.42	35.54	32.16	32.92	32.92	-3.88%	47,114,971
Sep 3, 2025	34.44	35.14	34.12	34.25	34.25	-0.26%	34,006,617
Sep 2, 2025	36.70	36.74	34.02	34.34	34.34	-5.58%	62,015,925
Sep 1, 2025	37.21	37.81	35.84	36.37	36.37	-2.91%	50,348,143
Aug 29, 2025	37.15	38.28	36.70	37.46	37.46	0.73%	48,473,732
Aug 28, 2025	36.12	37.89	35.82	37.19	37.19	1.83%	60,578,748
Aug 27, 2025	37.54	37.82	36.47	36.52	36.52	-3.44%	67,089,007
Aug 26, 2025	35.00	38.36	34.25	37.82	37.82	5.94%	112,754,445
Aug 25, 2025	33.80	36.06	33.10	35.70	35.70	6.12%	116,193,687
Aug 22, 2025	32.61	33.92	32.61	33.64	33.64	2.81%	47,553,468
Aug 21, 2025	33.77	33.82	32.56	32.72	32.72	-2.24%	54,087,615
Aug 20, 2025	33.01	34.35	32.95	33.47	33.47	1.21%	72,034,667
Aug 19, 2025	33.63	34.06	33.00	33.07	33.07	-2.22%	56,802,089
Aug 18, 2025	34.02	35.06	33.00	33.82	33.82	-1.83%	88,408,881
Aug 15, 2025	34.87	35.69	34.08	34.45	34.45	-1.52%	78,602,735
Aug 14, 2025	35.68	37.12	34.90	34.98	34.98	-1.99%	108,306,324
Aug 13, 2025	34.21	35.83	34.07	35.69	35.69	2.68%	113,373,572
Aug 12, 2025	34.50	35.82	33.78	34.76	34.76	2.60%	174,984,822
Aug 11, 2025	32.99	33.88	31.92	33.88	33.88	10.00%	95,237,771
Aug 8, 2025	28.84	30.98	28.42	30.80	30.80	5.73%	106,722,805
Aug 7, 2025	27.51	29.17	27.41	29.13	29.13	7.81%	92,157,003
Aug 6, 2025	26.67	27.08	26.48	27.02	27.02	1.08%	29,897,342
Aug 5, 2025	26.53	26.88	26.40	26.73	26.73	0.98%	24,148,576
Aug 4, 2025	26.40	26.54	25.99	26.47	26.47	-0.34%	20,518,995
Aug 1, 2025	26.90	27.30	26.35	26.56	26.56	-1.52%	30,842,425
Jul 31, 2025	26.47	28.10	26.45	26.97	26.97	1.74%	57,260,127
Jul 30, 2025	27.47	27.48	26.39	26.51	26.51	-3.42%	37,958,909
Jul 29, 2025	27.76	27.81	27.21	27.45	27.45	-2.24%	33,684,396
Jul 28, 2025	26.37	28.30	26.33	28.08	28.08	6.28%	63,581,080
Jul 25, 2025	26.50	26.77	26.25	26.42	26.42	-1.67%	34,043,831
Jul 24, 2025	24.93	27.10	24.93	26.87	26.87	7.87%	74,336,265
Jul 23, 2025	25.05	25.10	24.86	24.91	24.91	-0.52%	17,720,412