SHE:002281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	70.81	71.80	67.66	67.67	67.67	-5.53%	45,031,548
Sep 25, 2025	68.81	73.35	68.81	71.63	71.63	4.11%	57,090,242
Sep 24, 2025	67.50	69.76	66.29	68.80	68.80	-1.50%	46,982,416
Sep 23, 2025	73.50	74.91	66.66	69.85	69.85	-4.90%	82,813,994
Sep 22, 2025	69.50	73.98	68.00	73.45	73.45	6.88%	72,199,089
Sep 19, 2025	69.87	71.32	68.00	68.72	68.72	-0.64%	62,253,639
Sep 18, 2025	67.50	72.06	65.56	69.16	69.16	2.69%	82,730,502
Sep 17, 2025	67.00	68.22	65.88	67.35	67.35	-0.24%	50,230,166
Sep 16, 2025	64.38	67.59	64.03	67.51	67.51	4.67%	65,242,707
Sep 15, 2025	64.30	66.50	62.36	64.50	64.50	-1.00%	54,085,522
Sep 12, 2025	63.65	66.56	63.00	65.15	65.15	1.92%	74,823,765
Sep 11, 2025	60.38	64.37	59.45	63.92	63.92	7.56%	76,386,740
Sep 10, 2025	58.76	60.35	56.92	59.43	59.43	1.33%	56,910,853
Sep 9, 2025	60.15	60.27	58.15	58.65	58.65	-3.19%	33,429,027
Sep 8, 2025	61.00	61.78	59.16	60.58	60.58	-2.02%	49,418,321
Sep 5, 2025	59.92	62.09	58.91	61.83	61.83	4.96%	60,026,481
Sep 4, 2025	65.45	66.27	58.91	58.91	58.91	-9.99%	79,222,161
Sep 3, 2025	66.03	67.65	63.50	65.45	65.45	-1.98%	71,841,153
Sep 2, 2025	72.56	74.15	66.77	66.77	66.77	-10.00%	93,481,581
Sep 1, 2025	72.05	75.58	70.72	74.19	74.19	7.98%	77,988,287
Aug 29, 2025	70.28	70.28	67.00	68.71	68.71	-2.72%	68,537,911
Aug 28, 2025	66.00	72.00	64.56	70.63	70.63	7.34%	93,961,310
Aug 27, 2025	63.40	69.89	63.10	65.80	65.80	3.13%	79,493,017
Aug 26, 2025	61.50	65.22	61.30	63.80	63.80	2.33%	63,288,579
Aug 25, 2025	61.12	65.00	60.33	62.35	62.35	4.06%	83,766,806
Aug 22, 2025	58.30	61.00	57.80	59.92	59.92	3.92%	77,079,680
Aug 21, 2025	61.00	61.50	57.18	57.66	57.66	-4.69%	78,768,207
Aug 20, 2025	54.51	60.50	53.60	60.50	60.50	10.00%	84,896,430
Aug 19, 2025	54.80	57.90	54.75	55.00	55.00	1.74%	65,552,984
Aug 18, 2025	52.25	54.79	52.25	54.06	54.06	3.40%	59,201,752
Aug 15, 2025	51.91	53.14	51.82	52.28	52.28	0.71%	41,335,887
Aug 14, 2025	52.68	53.12	51.56	51.91	51.91	-2.06%	46,755,139
Aug 13, 2025	52.00	53.99	51.68	53.00	53.00	1.92%	57,628,288
Aug 12, 2025	50.85	52.00	50.30	52.00	52.00	2.26%	42,484,001
Aug 11, 2025	50.16	50.99	50.05	50.85	50.85	1.66%	26,467,604
Aug 8, 2025	50.08	50.67	49.84	50.02	50.02	-0.60%	19,854,642
Aug 7, 2025	51.98	51.99	49.91	50.32	50.32	-2.14%	35,012,034
Aug 6, 2025	50.63	52.18	50.50	51.42	51.42	0.63%	36,256,066
Aug 5, 2025	50.39	51.50	49.51	51.10	51.10	2.38%	49,151,409
Aug 4, 2025	49.79	50.19	49.32	49.91	49.91	-0.50%	30,566,852
Aug 1, 2025	51.61	52.00	49.70	50.16	50.16	-3.45%	47,645,306
Jul 31, 2025	52.05	53.53	51.45	51.95	51.95	0.48%	79,150,455
Jul 30, 2025	52.67	52.95	51.00	51.70	51.70	-1.34%	45,368,341
Jul 29, 2025	51.50	52.63	51.38	52.40	52.40	-0.34%	82,855,805
Jul 28, 2025	49.50	52.58	49.50	52.58	52.58	10.00%	110,267,122
Jul 25, 2025	47.39	47.80	47.13	47.80	47.80	0.89%	21,322,271
Jul 24, 2025	47.59	47.60	47.06	47.38	47.38	0.32%	20,455,283
Jul 23, 2025	47.67	47.67	46.75	47.23	47.23	-1.77%	28,967,181
Jul 22, 2025	48.13	49.63	48.01	48.08	48.08	-0.43%	36,820,251
Jul 21, 2025	48.56	48.75	47.70	48.29	48.29	-0.94%	33,144,276