SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.41	34.67	33.72	33.78	33.78	0.24%	22,734,849
Nov 12, 2026	34.08	34.38	33.61	33.70	33.70	-1.12%	15,853,651
Nov 11, 2026	34.08	34.31	33.88	34.08	34.08	-0.29%	12,788,534
Nov 10, 2026	34.70	34.77	34.13	34.18	34.18	-0.47%	13,570,303
Nov 9, 2026	34.41	34.81	34.33	34.34	34.34	0.97%	13,291,991
Nov 6, 2026	33.85	34.68	33.66	34.01	34.01	-2.24%	20,882,070
Nov 5, 2026	34.56	35.35	34.41	34.79	34.79	-0.29%	24,649,998
Nov 4, 2026	33.81	34.96	33.63	34.89	34.89	3.04%	29,880,908
Nov 3, 2026	33.70	34.53	33.66	33.86	33.86	0.06%	23,517,125
Nov 2, 2026	33.60	34.10	33.38	33.84	33.84	2.11%	26,318,651
Oct 30, 2026	33.09	33.64	32.80	33.14	33.14	-1.22%	27,451,492
Oct 29, 2026	33.46	34.25	33.25	33.55	33.55	5.37%	54,047,052
Oct 28, 2026	31.80	32.10	31.35	31.84	31.84	1.43%	13,513,750
Oct 27, 2026	32.44	32.57	31.34	31.39	31.39	-3.18%	13,801,184
Oct 26, 2026	32.03	32.49	31.90	32.42	32.42	0.68%	10,938,434
Oct 23, 2026	31.75	32.27	30.97	32.20	32.20	1.13%	18,004,832
Oct 22, 2026	32.47	32.55	31.57	31.84	31.84	-1.91%	18,647,607
Oct 21, 2026	32.81	32.95	32.40	32.46	32.46	-0.92%	8,409,571
Oct 20, 2026	32.80	33.08	32.57	32.76	32.76	-0.18%	11,117,583
Oct 19, 2026	32.50	32.94	32.36	32.82	32.82	0.52%	10,534,709
Oct 16, 2026	32.49	32.96	32.28	32.65	32.65	1.15%	15,189,565
Oct 15, 2026	32.45	32.80	32.06	32.28	32.28	-2.30%	18,785,320
Oct 14, 2026	33.41	33.67	32.92	33.04	33.04	-1.78%	10,790,350
Oct 13, 2026	32.77	33.88	32.48	33.64	33.64	1.75%	18,843,315
Oct 12, 2026	33.30	33.30	32.82	33.06	33.06	-0.99%	12,796,846
Oct 9, 2026	33.10	33.57	32.30	33.39	33.39	0.63%	20,659,498
Oct 8, 2026	33.30	34.40	33.00	33.18	33.18	-0.45%	21,444,696
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