SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.78	58.67	53.13	58.34	58.34	7.18%	14,931,022
Sep 4, 2025	55.55	57.90	53.40	54.43	54.43	-0.17%	15,837,233
Sep 3, 2025	53.20	55.12	52.79	54.52	54.52	2.56%	10,641,346
Sep 2, 2025	53.76	54.85	52.59	53.16	53.16	-0.71%	10,885,640
Sep 1, 2025	50.46	53.75	49.82	53.54	53.54	6.34%	12,992,987
Aug 29, 2025	48.97	51.30	48.82	50.35	50.35	2.82%	8,839,136
Aug 28, 2025	49.98	50.50	48.26	48.97	48.97	-2.10%	9,793,522
Aug 27, 2025	52.99	53.12	50.01	50.02	50.02	-5.78%	11,072,099
Aug 26, 2025	52.88	54.08	52.42	53.09	53.09	-	6,118,408
Aug 25, 2025	52.69	54.40	52.11	53.09	53.09	0.66%	9,518,642
Aug 22, 2025	51.05	52.88	50.93	52.74	52.74	2.83%	10,093,797
Aug 21, 2025	50.15	51.98	49.58	51.29	51.29	2.09%	8,962,711
Aug 20, 2025	50.18	50.78	48.67	50.24	50.24	-0.57%	8,911,111
Aug 19, 2025	49.92	52.60	49.60	50.53	50.53	1.16%	12,072,741
Aug 18, 2025	49.93	50.37	49.00	49.95	49.95	-0.58%	10,558,179
Aug 15, 2025	49.07	50.51	48.35	50.24	50.24	4.43%	16,891,131
Aug 14, 2025	48.20	48.52	47.40	48.11	48.11	-0.19%	6,446,896
Aug 13, 2025	47.07	48.51	46.95	48.20	48.20	1.92%	10,911,164
Aug 12, 2025	47.48	47.61	46.26	47.29	47.29	-0.42%	8,689,800
Aug 11, 2025	47.70	48.16	46.66	47.49	47.49	-0.63%	7,949,416
Aug 8, 2025	47.74	48.05	46.80	47.79	47.79	-0.35%	6,798,002
Aug 7, 2025	48.68	49.06	47.55	47.96	47.96	-1.72%	7,251,902
Aug 6, 2025	48.77	49.70	48.35	48.80	48.80	0.06%	6,702,300
Aug 5, 2025	50.25	50.97	48.33	48.77	48.77	-2.44%	10,635,419
Aug 4, 2025	50.91	51.49	49.39	49.99	49.99	-2.74%	8,716,110
Aug 1, 2025	49.62	52.30	48.94	51.40	51.40	2.84%	13,509,708
Jul 31, 2025	50.54	51.19	49.89	49.98	49.98	-1.09%	8,052,320
Jul 30, 2025	50.22	51.39	49.88	50.53	50.53	-0.84%	9,517,900
Jul 29, 2025	49.18	51.78	48.70	50.96	50.96	3.68%	15,513,110
Jul 28, 2025	48.85	49.52	48.42	49.15	49.15	0.97%	8,887,510
Jul 25, 2025	49.50	49.60	48.40	48.68	48.68	-1.66%	6,568,860
Jul 24, 2025	49.90	50.10	49.12	49.50	49.50	-0.40%	6,932,366
Jul 23, 2025	49.99	50.10	48.59	49.70	49.70	-1.58%	9,146,809
Jul 22, 2025	51.88	52.68	50.30	50.50	50.50	-2.66%	12,254,702
Jul 21, 2025	53.77	53.79	51.58	51.88	51.88	-4.63%	12,435,635
Jul 18, 2025	54.50	55.48	53.36	54.40	54.40	2.35%	16,630,848
Jul 17, 2025	49.60	53.15	49.50	53.15	53.15	10.00%	16,781,130
Jul 16, 2025	46.68	48.65	46.38	48.32	48.32	4.36%	16,051,563
Jul 15, 2025	45.65	46.78	45.30	46.30	46.30	1.94%	9,883,495
Jul 14, 2025	45.10	45.70	44.65	45.42	45.42	0.91%	6,912,600
Jul 11, 2025	45.19	45.56	44.70	45.01	45.01	-0.51%	5,677,605
Jul 10, 2025	45.41	45.76	44.69	45.24	45.24	-0.11%	5,616,815
Jul 9, 2025	44.78	45.75	44.50	45.29	45.29	0.64%	7,942,320
Jul 8, 2025	46.17	46.74	44.84	45.00	45.00	-2.89%	13,182,758
Jul 7, 2025	47.22	47.61	46.05	46.34	46.34	-2.30%	7,534,200
Jul 4, 2025	47.24	47.70	46.02	47.43	47.43	-0.23%	9,793,000
Jul 3, 2025	47.96	48.75	47.23	47.54	47.54	-0.75%	8,064,529
Jul 2, 2025	50.93	50.95	47.77	47.90	47.90	-4.70%	8,328,353
Jul 1, 2025	47.53	50.40	47.11	50.26	50.26	6.19%	14,086,421
Jun 30, 2025	46.70	47.67	46.30	47.33	47.33	1.22%	6,651,704