SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	35.01	35.33	34.97	35.10	35.10	-0.23%	24,587,742
Oct 30, 2025	34.56	35.98	34.56	35.18	35.18	-6.88%	70,461,624
Oct 29, 2025	37.82	37.91	37.62	37.78	37.78	-0.08%	15,739,688
Oct 28, 2025	37.74	37.96	37.39	37.81	37.81	0.19%	19,143,769
Oct 27, 2025	37.72	38.08	37.45	37.74	37.74	0.77%	30,017,081
Oct 24, 2025	37.23	37.79	37.23	37.45	37.45	1.22%	23,882,003
Oct 23, 2025	37.15	37.22	36.49	37.00	37.00	-0.46%	23,813,476
Oct 22, 2025	37.70	37.71	37.08	37.17	37.17	-1.43%	25,288,568
Oct 21, 2025	37.89	38.04	37.59	37.71	37.71	-0.48%	28,180,863
Oct 20, 2025	38.44	38.55	37.68	37.89	37.89	-0.99%	21,871,974
Oct 17, 2025	39.14	39.17	38.16	38.27	38.27	-2.45%	20,358,492
Oct 16, 2025	39.52	40.04	39.11	39.23	39.23	-0.58%	13,823,306
Oct 15, 2025	39.75	39.78	38.76	39.46	39.46	-0.43%	20,440,080
Oct 14, 2025	40.87	40.99	39.60	39.63	39.63	-3.03%	26,785,175
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%	20,199,126
Oct 9, 2025	41.72	41.72	40.16	40.99	40.99	-0.68%	25,604,507
Sep 30, 2025	40.76	41.79	40.55	41.27	41.27	0.95%	20,843,212
Sep 29, 2025	40.65	41.23	40.23	40.88	40.88	1.64%	17,699,417
Sep 26, 2025	40.40	41.24	40.05	40.22	40.22	-0.72%	19,810,858
Sep 25, 2025	41.36	41.36	40.28	40.51	40.51	-2.15%	19,473,577
Sep 24, 2025	41.10	41.58	40.80	41.40	41.40	-0.05%	14,409,314
Sep 23, 2025	41.50	41.89	40.74	41.42	41.42	-0.29%	21,177,793
Sep 22, 2025	41.49	41.91	40.93	41.54	41.54	0.29%	23,608,839
Sep 19, 2025	40.82	41.49	40.47	41.42	41.42	2.60%	30,396,921
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%	19,464,018
Sep 16, 2025	38.90	39.03	38.62	38.99	38.99	0.23%	10,449,081
Sep 15, 2025	39.34	39.37	38.82	38.90	38.90	-1.04%	13,975,037
Sep 12, 2025	39.55	39.59	39.17	39.31	39.31	-0.61%	17,641,491
Sep 11, 2025	38.92	39.55	38.66	39.55	39.55	1.62%	15,140,755
Sep 10, 2025	39.30	39.48	38.71	38.92	38.92	-0.99%	10,757,944
Sep 9, 2025	39.56	39.71	39.00	39.31	39.31	-1.01%	12,209,426
Sep 8, 2025	39.12	39.88	38.65	39.71	39.71	1.53%	18,412,130
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