SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	34.72	34.98	34.14	34.56	34.56	-1.20%	16,563,060
Nov 20, 2025	35.69	35.69	34.92	34.98	34.98	-1.46%	12,972,400
Nov 19, 2025	35.71	36.05	35.45	35.50	35.50	-0.84%	11,845,180
Nov 18, 2025	35.90	36.25	35.76	35.80	35.80	-0.89%	10,790,410
Nov 17, 2025	36.25	36.54	36.01	36.12	36.12	0.56%	16,285,420
Nov 14, 2025	35.77	36.17	35.61	35.92	35.92	0.14%	14,102,960
Nov 13, 2025	36.10	36.10	35.61	35.87	35.87	-0.75%	19,003,620
Nov 12, 2025	35.70	36.18	35.58	36.14	36.14	1.20%	20,063,760
Nov 11, 2025	35.39	36.09	35.37	35.71	35.71	1.08%	22,255,970
Nov 10, 2025	34.91	35.33	34.83	35.33	35.33	1.20%	20,326,970
Nov 7, 2025	35.18	35.20	34.71	34.91	34.91	-0.99%	19,217,970
Nov 6, 2025	35.04	35.50	35.01	35.26	35.26	0.63%	17,522,540
Nov 5, 2025	34.71	35.18	34.66	35.04	35.04	0.29%	16,053,060
Nov 4, 2025	34.90	35.18	34.81	34.94	34.94	-0.20%	14,919,990
Nov 3, 2025	35.10	35.29	34.50	35.01	35.01	-0.26%	25,111,680
Oct 31, 2025	35.01	35.33	34.97	35.10	35.10	-0.23%	24,326,890
Oct 30, 2025	34.56	35.98	34.56	35.18	35.18	-6.88%	70,171,430
Oct 29, 2025	37.82	37.91	37.62	37.78	37.78	-0.08%	15,530,880
Oct 28, 2025	37.74	37.96	37.39	37.81	37.81	0.19%	19,143,760
Oct 27, 2025	37.72	38.08	37.45	37.74	37.74	0.77%	29,718,180
Oct 24, 2025	37.23	37.79	37.23	37.45	37.45	1.22%	23,717,200
Oct 23, 2025	37.15	37.22	36.49	37.00	37.00	-0.46%	23,664,810
Oct 22, 2025	37.70	37.71	37.08	37.17	37.17	-1.43%	25,103,760
Oct 21, 2025	37.89	38.04	37.59	37.71	37.71	-0.48%	28,180,860
Oct 20, 2025	38.44	38.55	37.68	37.89	37.89	-0.99%	21,871,970
Oct 17, 2025	39.14	39.17	38.16	38.27	38.27	-2.45%	20,232,560
Oct 16, 2025	39.52	40.04	39.11	39.23	39.23	-0.58%	13,719,300
Oct 15, 2025	39.75	39.78	38.76	39.46	39.46	-0.43%	20,306,080
Oct 14, 2025	40.87	40.99	39.60	39.63	39.63	-3.03%	26,785,170
Oct 13, 2025	40.00	41.12	39.90	40.87	40.87	0.05%	16,911,710
Oct 10, 2025	41.00	41.50	40.71	40.85	40.85	-0.34%	20,199,120
Oct 9, 2025	41.72	41.72	40.16	40.99	40.99	-0.68%	25,455,700
Sep 30, 2025	40.76	41.79	40.55	41.27	41.27	0.95%	20,730,410
Sep 29, 2025	40.65	41.23	40.23	40.88	40.88	1.64%	17,521,310
Sep 26, 2025	40.40	41.24	40.05	40.22	40.22	-0.72%	19,749,950
Sep 25, 2025	41.36	41.36	40.28	40.51	40.51	-2.15%	19,473,570
Sep 24, 2025	41.10	41.58	40.80	41.40	41.40	-0.05%	14,252,410
Sep 23, 2025	41.50	41.89	40.74	41.42	41.42	-0.29%	21,036,690
Sep 22, 2025	41.49	41.91	40.93	41.54	41.54	0.29%	23,472,460
Sep 19, 2025	40.82	41.49	40.47	41.42	41.42	2.60%	30,396,920
Sep 18, 2025	39.65	41.36	39.50	40.37	40.37	1.46%	29,318,100
Sep 17, 2025	39.09	39.85	38.98	39.79	39.79	2.05%	19,223,910
Sep 16, 2025	38.90	39.03	38.62	38.99	38.99	0.23%	10,364,280
Sep 15, 2025	39.34	39.37	38.82	38.90	38.90	-1.04%	13,975,030
Sep 12, 2025	39.55	39.59	39.17	39.31	39.31	-0.61%	17,641,490
Sep 11, 2025	38.92	39.55	38.66	39.55	39.55	1.62%	14,910,250
Sep 10, 2025	39.30	39.48	38.71	38.92	38.92	-0.99%	10,661,040
Sep 9, 2025	39.56	39.71	39.00	39.31	39.31	-1.01%	12,209,420
Sep 8, 2025	39.12	39.88	38.65	39.71	39.71	1.53%	18,241,530
Sep 5, 2025	39.05	39.27	38.65	39.11	39.11	0.57%	24,735,700