SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.05	39.27	38.65	39.11	39.11	0.57%	24,889,304
Sep 4, 2025	39.65	39.91	38.65	38.89	38.89	-1.84%	24,103,178
Sep 3, 2025	41.56	41.56	39.59	39.62	39.62	-4.65%	27,524,552
Sep 2, 2025	42.70	42.80	40.86	41.55	41.55	-2.65%	30,267,600
Sep 1, 2025	42.05	42.99	41.42	42.68	42.68	1.98%	37,628,088
Aug 29, 2025	42.00	42.25	41.63	41.85	41.85	-0.26%	26,674,029
Aug 28, 2025	40.86	42.00	40.57	41.96	41.96	2.39%	23,519,240
Aug 27, 2025	41.85	42.20	40.94	40.98	40.98	-2.01%	26,357,009
Aug 26, 2025	42.07	42.22	41.41	41.82	41.82	-0.62%	23,389,432
Aug 25, 2025	41.50	42.18	41.31	42.08	42.08	1.64%	31,804,590
Aug 22, 2025	41.45	41.48	40.74	41.40	41.40	0.02%	21,954,352
Aug 21, 2025	41.06	42.48	41.04	41.39	41.39	0.88%	30,218,508
Aug 20, 2025	41.00	41.11	40.46	41.03	41.03	-0.32%	24,572,544
Aug 19, 2025	41.78	42.00	40.59	41.16	41.16	-1.41%	27,910,284
Aug 18, 2025	41.88	42.23	41.20	41.75	41.75	0.19%	34,293,852
Aug 15, 2025	40.31	41.98	40.02	41.67	41.67	2.48%	43,161,373
Aug 14, 2025	39.91	42.64	39.91	40.66	40.66	4.15%	74,199,910
Aug 13, 2025	38.77	39.18	38.67	39.04	39.04	0.72%	19,666,285
Aug 12, 2025	39.01	39.15	38.54	38.76	38.76	-0.82%	17,151,008
Aug 11, 2025	38.49	39.57	38.20	39.08	39.08	1.90%	30,723,623
Aug 8, 2025	38.63	38.80	38.28	38.35	38.35	-0.70%	13,951,776
Aug 7, 2025	39.00	39.00	38.40	38.62	38.62	-0.64%	16,823,192
Aug 6, 2025	38.43	38.97	38.20	38.87	38.87	1.22%	23,700,510
Aug 5, 2025	38.29	38.74	38.26	38.40	38.40	0.39%	16,924,434
Aug 4, 2025	37.59	38.25	37.50	38.25	38.25	1.41%	16,134,077
Aug 1, 2025	38.22	38.22	37.56	37.72	37.72	-1.20%	20,556,038
Jul 31, 2025	38.62	38.81	37.95	38.18	38.18	-1.34%	19,637,631
Jul 30, 2025	38.98	39.27	38.43	38.70	38.70	-0.69%	22,120,088
Jul 29, 2025	39.31	39.35	38.53	38.97	38.97	-0.86%	24,259,550
Jul 28, 2025	38.73	39.70	38.70	39.31	39.31	1.58%	27,372,356
Jul 25, 2025	39.01	39.01	38.65	38.70	38.70	-0.57%	13,539,050
Jul 24, 2025	38.82	38.94	38.58	38.92	38.92	0.23%	17,169,373
Jul 23, 2025	39.14	39.66	38.71	38.83	38.83	-0.79%	15,895,675
Jul 22, 2025	39.04	39.27	38.92	39.14	39.14	-0.23%	14,899,837
Jul 21, 2025	39.14	39.30	38.91	39.23	39.23	0.23%	12,506,651
Jul 18, 2025	39.06	39.26	38.66	39.14	39.14	0.36%	15,006,701
Jul 17, 2025	38.53	39.09	38.39	39.00	39.00	1.22%	15,460,812
Jul 16, 2025	38.60	39.12	38.20	38.53	38.53	-0.31%	12,421,004
Jul 15, 2025	38.99	39.05	38.20	38.65	38.65	-0.85%	14,211,307
Jul 14, 2025	39.21	39.41	38.91	38.98	38.98	-0.59%	9,082,504
Jul 11, 2025	39.10	39.35	39.02	39.21	39.21	0.23%	8,311,130
Jul 10, 2025	39.25	39.35	38.82	39.12	39.12	-0.64%	9,699,299
Jul 9, 2025	39.95	40.18	39.26	39.37	39.37	-1.45%	11,094,449
Jul 8, 2025	39.00	40.15	38.99	39.95	39.95	2.44%	18,981,723
Jul 7, 2025	39.25	39.29	38.98	39.00	39.00	-0.66%	6,042,251
Jul 4, 2025	39.18	39.63	39.00	39.26	39.26	0.05%	8,485,677
Jul 3, 2025	39.28	39.66	39.14	39.24	39.24	-0.30%	8,816,615
Jul 2, 2025	39.61	39.63	39.15	39.36	39.36	-0.63%	8,507,942
Jul 1, 2025	40.36	40.40	39.33	39.61	39.61	-1.86%	18,914,121
Jun 30, 2025	39.52	40.43	39.50	40.36	40.36	2.20%	17,664,311