SHE:002281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	59.85	61.06	58.80	59.37	59.37	1.31%	28,627,908
Oct 17, 2025	61.33	61.46	58.40	58.60	58.60	-2.75%	26,124,711
Oct 16, 2025	59.50	61.33	59.44	60.26	60.26	0.55%	25,086,458
Oct 15, 2025	59.27	60.00	58.14	59.93	59.93	2.06%	22,966,060
Oct 14, 2025	62.67	62.96	58.40	58.72	58.72	-5.58%	34,140,271
Oct 13, 2025	59.78	62.19	59.62	62.19	62.19	-1.43%	27,492,835
Oct 10, 2025	66.08	66.12	62.90	63.09	63.09	-5.06%	37,874,461
Oct 9, 2025	66.77	67.98	66.40	66.45	66.45	-0.23%	39,876,357
Sep 30, 2025	69.20	69.80	66.38	66.60	66.60	-3.44%	47,431,665
Sep 29, 2025	67.24	70.00	67.01	68.97	68.97	1.92%	39,790,960
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