SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	60.54	61.20	58.60	59.75	59.75	-1.16%	9,744,746
Sep 29, 2026	60.95	61.47	59.70	60.45	60.45	-1.68%	9,295,574
Sep 28, 2026	65.01	65.50	60.59	61.48	61.48	-3.79%	16,561,561
Sep 24, 2026	65.50	66.50	63.86	63.90	63.90	-3.33%	12,870,422
Sep 23, 2026	64.34	68.80	64.00	66.10	66.10	2.82%	18,811,640
Sep 22, 2026	65.03	66.95	63.90	64.29	64.29	-0.51%	14,323,206
Sep 21, 2026	64.23	67.00	64.00	64.62	64.62	0.61%	15,865,801
Sep 18, 2026	63.78	64.99	62.79	64.23	64.23	0.58%	14,872,612
Sep 17, 2026	61.01	64.68	60.56	63.86	63.86	3.99%	19,598,237
Sep 16, 2026	58.68	62.20	58.58	61.41	61.41	3.59%	15,976,940
Sep 15, 2026	58.81	60.00	57.50	59.28	59.28	-1.20%	13,399,430
Sep 14, 2026	57.30	61.65	55.80	60.00	60.00	4.71%	20,479,736
Sep 11, 2026	58.83	58.85	55.55	57.30	57.30	-2.95%	16,966,004
Sep 10, 2026	60.50	60.89	58.65	59.04	59.04	-0.67%	23,096,910
Sep 9, 2026	54.22	59.44	54.22	59.44	59.44	9.99%	21,473,337
Sep 8, 2026	52.01	55.50	51.22	54.04	54.04	4.71%	15,485,271
Sep 7, 2026	51.00	52.50	50.21	51.61	51.61	1.34%	8,612,109
Sep 4, 2026	53.50	53.98	50.66	50.93	50.93	-4.27%	11,856,500
Sep 3, 2026	51.59	53.59	50.91	53.20	53.20	4.23%	12,280,666
Sep 2, 2026	51.43	52.38	50.31	51.04	51.04	-1.43%	6,361,390
Sep 1, 2026	53.78	53.78	51.50	51.78	51.78	-2.74%	8,537,207
Aug 31, 2026	50.99	53.36	50.99	53.24	53.24	1.49%	8,419,000
Aug 28, 2026	52.30	54.46	52.00	52.46	52.46	0.02%	11,640,952
Aug 27, 2026	49.07	52.79	49.00	52.45	52.45	6.89%	14,246,290
Aug 26, 2026	49.60	51.75	47.70	49.07	49.07	-1.33%	8,750,542
Aug 25, 2026	46.70	50.00	46.07	49.73	49.73	4.04%	12,157,724
Aug 24, 2026	49.43	49.73	46.23	47.80	47.80	-2.87%	9,686,489
Aug 21, 2026	47.29	50.78	46.50	49.21	49.21	2.52%	12,188,806
Aug 20, 2026	48.06	48.97	46.99	48.00	48.00	0.25%	11,653,728
Aug 19, 2026	50.32	50.88	47.15	47.88	47.88	-8.06%	18,151,524
Aug 18, 2026	51.50	52.50	50.03	52.08	52.08	2.26%	19,178,700
Aug 17, 2026	47.33	51.50	47.31	50.93	50.93	7.67%	19,101,040
Aug 14, 2026	46.46	48.10	45.61	47.30	47.30	1.63%	9,696,179
Aug 13, 2026	48.15	48.85	46.49	46.54	46.54	-2.49%	8,959,900
Aug 12, 2026	46.44	48.38	46.08	47.73	47.73	2.76%	11,189,250
Aug 11, 2026	46.40	48.18	45.47	46.45	46.45	-0.92%	8,289,911
Aug 10, 2026	48.29	48.47	45.58	46.88	46.88	-0.99%	11,872,540
Aug 7, 2026	46.63	47.82	45.21	47.35	47.35	2.29%	14,030,080
Aug 6, 2026	44.77	47.26	44.17	46.29	46.29	2.07%	12,818,613
Aug 5, 2026	43.55	46.80	43.21	45.35	45.35	4.09%	13,583,114
Aug 4, 2026	41.64	43.89	41.16	43.57	43.57	4.99%	10,676,022
Aug 3, 2026	42.14	42.71	40.68	41.50	41.50	-1.52%	10,311,741
Jul 31, 2026	42.50	44.66	42.03	42.14	42.14	3.36%	16,704,500
Jul 30, 2026	45.61	46.20	40.77	40.77	40.77	-10.00%	15,556,300
Jul 29, 2026	46.88	47.40	43.48	45.30	45.30	-3.84%	13,526,780
Jul 28, 2026	48.00	49.08	46.10	47.11	47.11	-4.17%	10,835,798
Jul 27, 2026	47.48	49.19	46.44	49.16	49.16	3.06%	11,298,812
Jul 24, 2026	47.00	48.30	46.05	47.70	47.70	-1.41%	12,073,059
Jul 23, 2026	48.20	49.17	46.50	48.38	48.38	1.17%	16,434,900
Jul 22, 2026	51.21	51.99	47.18	47.82	47.82	-8.04%	20,399,140