SHE:002289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	38.69	39.26	38.51	38.73	38.73	-0.08%	2,901,215
Aug 26, 2026	39.50	39.50	38.45	38.76	38.76	-1.10%	2,342,500
Aug 25, 2026	38.83	39.57	37.79	39.19	39.19	0.05%	3,686,001
Aug 24, 2026	41.00	41.39	38.81	39.17	39.17	-5.41%	5,623,550
Aug 21, 2026	41.50	41.99	40.26	41.41	41.41	-0.22%	6,024,400
Aug 20, 2026	41.01	41.78	40.05	41.50	41.50	1.34%	5,406,600
Aug 19, 2026	42.10	43.30	40.61	40.95	40.95	-5.05%	7,405,600
Aug 18, 2026	40.80	44.35	40.80	43.13	43.13	5.61%	9,873,000
Aug 17, 2026	37.14	40.84	36.92	40.84	40.84	9.99%	6,976,244
Aug 14, 2026	37.10	38.33	36.79	37.13	37.13	0.08%	4,312,600
Aug 13, 2026	38.83	39.85	37.10	37.10	37.10	-2.03%	5,545,700
Aug 12, 2026	37.23	38.30	36.60	37.87	37.87	2.16%	5,033,202
Aug 11, 2026	37.62	38.50	36.28	37.07	37.07	-1.15%	8,137,800
Aug 10, 2026	34.40	37.50	34.28	37.50	37.50	10.00%	6,296,900
Aug 7, 2026	33.51	34.17	32.90	34.09	34.09	1.16%	4,737,850
Aug 6, 2026	32.09	33.91	31.71	33.70	33.70	4.14%	5,741,250
Aug 5, 2026	31.32	33.70	31.32	32.36	32.36	3.32%	7,845,252
Aug 4, 2026	28.37	31.32	28.30	31.32	31.32	10.01%	6,465,950
Aug 3, 2026	29.43	29.48	28.31	28.47	28.47	-1.83%	5,127,501
Jul 31, 2026	28.70	30.49	28.67	29.00	29.00	1.58%	6,399,955
Jul 30, 2026	31.72	32.00	28.55	28.55	28.55	-9.99%	5,324,577
Jul 29, 2026	32.50	32.67	31.02	31.72	31.72	-3.00%	4,238,977
Jul 28, 2026	33.30	34.48	32.60	32.70	32.70	-3.63%	3,810,500
Jul 27, 2026	33.70	34.88	33.01	33.93	33.93	1.59%	4,602,900
Jul 24, 2026	33.39	33.94	32.35	33.40	33.40	-0.95%	3,227,301
Jul 23, 2026	34.01	34.93	33.02	33.72	33.72	-0.82%	3,252,500
Jul 22, 2026	34.10	35.13	32.98	34.00	34.00	-	5,823,700