SHE:002289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.07	32.07	30.03	30.47	30.47	-3.27%	3,596,800
Nov 12, 2026	33.23	33.40	31.50	31.50	31.50	-4.31%	3,450,000
Nov 11, 2026	32.25	33.09	31.80	32.92	32.92	2.08%	3,569,400
Nov 10, 2026	32.33	32.85	31.98	32.25	32.25	1.80%	3,047,250
Nov 9, 2026	32.07	33.27	31.55	31.68	31.68	-	3,702,400
Nov 6, 2026	31.00	32.25	30.72	31.68	31.68	-1.80%	3,242,500
Nov 5, 2026	31.50	33.35	31.20	32.26	32.26	1.86%	4,157,202
Nov 4, 2026	30.17	31.99	29.66	31.67	31.67	5.29%	4,045,400
Nov 3, 2026	32.02	32.20	29.90	30.08	30.08	-6.55%	4,749,252
Nov 2, 2026	30.00	32.30	28.82	32.19	32.19	0.66%	6,096,729
Oct 30, 2026	31.67	32.95	31.08	31.98	31.98	-1.75%	5,380,652
Oct 29, 2026	33.00	34.48	32.41	32.55	32.55	-1.87%	5,966,500
Oct 28, 2026	31.36	34.09	31.10	33.17	33.17	5.77%	6,056,000
Oct 27, 2026	31.70	32.10	30.87	31.36	31.36	1.16%	4,690,668
Oct 26, 2026	29.50	31.35	29.39	31.00	31.00	3.85%	5,584,654
Oct 23, 2026	28.81	30.08	27.03	29.85	29.85	2.58%	4,697,500
Oct 22, 2026	30.11	30.80	28.80	29.10	29.10	-4.06%	3,098,000
Oct 21, 2026	30.53	30.53	29.70	30.33	30.33	1.03%	2,637,700
Oct 20, 2026	29.32	30.63	29.00	30.02	30.02	1.83%	3,293,400
Oct 19, 2026	29.60	29.80	28.31	29.48	29.48	-0.37%	3,350,767
Oct 16, 2026	31.18	32.00	29.40	29.59	29.59	-0.54%	4,809,400
Oct 15, 2026	29.88	30.42	29.42	29.75	29.75	-4.25%	3,597,873
Oct 14, 2026	32.00	33.41	30.92	31.07	31.07	-1.49%	4,537,500
Oct 13, 2026	30.68	31.57	29.78	31.54	31.54	0.90%	3,107,600
Oct 12, 2026	32.49	32.49	31.20	31.26	31.26	-3.96%	2,670,200
Oct 9, 2026	32.65	32.86	31.31	32.55	32.55	-0.31%	3,238,241
Oct 8, 2026	33.83	35.39	32.00	32.65	32.65	-1.66%	4,069,000
Sep 30, 2026	33.62	33.90	32.98	33.20	33.20	-1.13%	1,917,756
Sep 29, 2026	34.26	34.79	33.29	33.58	33.58	-0.89%	1,829,900
Sep 28, 2026	34.91	35.29	33.30	33.88	33.88	-2.95%	2,903,440
Sep 24, 2026	35.70	35.93	34.85	34.91	34.91	-2.87%	2,544,490
Sep 23, 2026	36.55	36.78	35.72	35.94	35.94	-2.36%	3,464,000
Sep 22, 2026	37.33	37.87	36.67	36.81	36.81	0.55%	5,435,815
Sep 21, 2026	37.18	38.32	36.56	36.61	36.61	-0.60%	3,900,200
Sep 18, 2026	36.87	37.14	36.38	36.83	36.83	1.29%	3,762,802
Sep 17, 2026	35.30	37.00	35.30	36.36	36.36	2.31%	4,092,800
Sep 16, 2026	35.23	35.93	35.00	35.54	35.54	0.17%	2,928,496
Sep 15, 2026	37.00	37.45	35.32	35.48	35.48	-4.08%	4,121,200
Sep 14, 2026	34.73	37.35	34.02	36.99	36.99	5.38%	5,747,600
Sep 11, 2026	36.00	36.00	34.15	35.10	35.10	-4.07%	5,357,802
Sep 10, 2026	36.19	37.52	35.80	36.59	36.59	0.03%	4,836,200
Sep 9, 2026	35.95	38.50	35.95	36.58	36.58	1.75%	4,939,700
Sep 8, 2026	36.60	36.98	35.90	35.95	35.95	-1.21%	2,839,500
Sep 7, 2026	35.60	37.98	35.60	36.39	36.39	2.05%	4,473,400
Sep 4, 2026	36.81	37.98	35.40	35.66	35.66	-3.10%	4,118,750
Sep 3, 2026	37.13	37.68	36.45	36.80	36.80	0.19%	3,235,000
Sep 2, 2026	37.90	37.91	36.70	36.73	36.73	-3.87%	4,039,990
Sep 1, 2026	38.66	39.10	37.87	38.21	38.21	-1.14%	3,053,950
Aug 31, 2026	37.69	39.00	37.25	38.65	38.65	1.68%	4,249,100
Aug 28, 2026	38.66	39.32	38.01	38.01	38.01	-1.86%	3,470,715