SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.30	33.85	33.08	33.33	33.33	1.31%	16,691,847
Sep 29, 2026	33.27	33.39	32.78	32.90	32.90	-1.11%	16,221,740
Sep 28, 2026	34.24	34.25	32.87	33.27	33.27	-2.83%	22,443,863
Sep 24, 2026	34.60	34.87	34.22	34.24	34.24	-1.52%	12,354,020
Sep 23, 2026	35.18	35.22	34.75	34.77	34.77	-1.17%	13,366,152
Sep 22, 2026	36.00	36.25	35.11	35.18	35.18	-1.26%	16,746,064
Sep 21, 2026	35.52	36.08	35.31	35.63	35.63	0.31%	20,411,850
Sep 18, 2026	35.00	35.59	34.99	35.52	35.52	2.13%	28,520,142
Sep 17, 2026	34.69	35.44	34.60	34.78	34.78	-0.17%	14,775,140
Sep 16, 2026	34.68	35.08	34.35	34.84	34.84	0.46%	16,680,293
Sep 15, 2026	34.01	35.15	34.00	34.68	34.68	1.46%	19,506,590
Sep 14, 2026	35.19	35.25	34.00	34.18	34.18	-2.95%	22,875,140
Sep 11, 2026	34.52	36.08	34.48	35.22	35.22	1.12%	28,833,400
Sep 10, 2026	34.40	35.05	34.17	34.83	34.83	0.66%	18,062,670
Sep 9, 2026	34.05	34.74	33.97	34.60	34.60	1.73%	17,730,541
Sep 8, 2026	34.14	34.30	33.96	34.01	34.01	-0.41%	10,868,952
Sep 7, 2026	34.25	34.39	33.89	34.15	34.15	-0.20%	15,340,904
Sep 4, 2026	34.78	34.88	34.07	34.22	34.22	-1.21%	15,980,349
Sep 3, 2026	34.51	34.78	34.23	34.64	34.64	0.93%	11,926,390
Sep 2, 2026	34.56	34.66	34.00	34.32	34.32	-1.66%	17,482,372
Sep 1, 2026	35.24	35.24	34.81	34.90	34.90	-0.99%	13,935,773
Aug 31, 2026	34.92	35.30	34.56	35.25	35.25	0.20%	16,639,708
Aug 28, 2026	35.31	35.78	35.10	35.18	35.18	-0.90%	20,347,030
Aug 27, 2026	34.99	35.66	34.25	35.50	35.50	6.38%	45,337,506
Aug 26, 2026	33.48	33.68	33.25	33.37	33.37	-	14,937,286
Aug 25, 2026	32.87	33.92	32.37	33.37	33.37	1.09%	21,523,408
Aug 24, 2026	34.50	34.99	32.70	33.01	33.01	-4.10%	30,923,087
Aug 21, 2026	34.03	34.60	33.88	34.42	34.42	0.67%	12,772,989
Aug 20, 2026	34.74	34.78	34.05	34.19	34.19	-0.55%	15,359,349
Aug 19, 2026	35.42	35.58	34.35	34.38	34.38	-3.72%	26,436,472
Aug 18, 2026	35.62	36.03	35.14	35.71	35.71	-0.31%	21,546,018
Aug 17, 2026	36.01	36.02	35.12	35.82	35.82	-0.72%	27,510,857
Aug 14, 2026	35.85	37.24	35.60	36.08	36.08	1.72%	27,654,422
Aug 13, 2026	35.78	36.28	35.41	35.47	35.47	-0.03%	24,899,501
Aug 12, 2026	35.06	35.76	34.95	35.48	35.48	0.85%	14,952,770
Aug 11, 2026	35.16	35.51	34.80	35.18	35.18	-0.90%	17,440,910
Aug 10, 2026	35.46	35.99	35.03	35.50	35.50	0.11%	22,383,087
Aug 7, 2026	34.61	35.74	34.35	35.46	35.46	2.28%	35,430,458
Aug 6, 2026	34.45	34.88	33.90	34.67	34.67	-0.23%	31,276,550
Aug 5, 2026	34.05	35.22	33.94	34.75	34.75	0.99%	37,229,580
Aug 4, 2026	34.09	34.60	34.08	34.41	34.41	1.00%	26,224,766
Aug 3, 2026	33.70	34.16	33.68	34.07	34.07	0.09%	16,142,821
Jul 31, 2026	34.43	34.58	33.85	34.04	34.04	1.98%	29,563,060
Jul 30, 2026	33.33	33.82	32.85	33.38	33.38	-0.86%	26,453,750
Jul 29, 2026	32.91	33.69	32.72	33.67	33.67	2.31%	23,048,640
Jul 28, 2026	33.57	33.74	32.85	32.91	32.91	-3.43%	22,181,272
Jul 27, 2026	33.52	34.10	33.34	34.08	34.08	2.25%	22,231,219
Jul 24, 2026	33.78	33.99	33.30	33.33	33.33	-2.26%	16,688,398
Jul 23, 2026	34.31	34.40	33.73	34.10	34.10	-0.61%	21,278,987
Jul 22, 2026	33.87	34.83	33.67	34.31	34.31	0.70%	36,028,547