SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	46.05	46.63	45.60	46.56	46.56	0.82%	7,891,477
Aug 21, 2025	45.68	46.59	45.21	46.18	46.18	0.68%	7,482,846
Aug 20, 2025	45.31	45.88	45.03	45.87	45.87	0.70%	6,421,020
Aug 19, 2025	45.95	46.35	45.05	45.55	45.55	-0.87%	7,314,528
Aug 18, 2025	47.26	47.31	45.75	45.95	45.95	-1.84%	9,180,804
Aug 15, 2025	45.75	47.10	45.47	46.81	46.81	1.92%	8,411,509
Aug 14, 2025	46.40	46.90	45.90	45.93	45.93	-1.59%	9,036,934
Aug 13, 2025	46.74	47.12	45.68	46.67	46.67	-0.68%	10,765,648
Aug 12, 2025	45.72	47.28	45.61	46.99	46.99	2.55%	11,602,436
Aug 11, 2025	45.91	46.29	44.92	45.82	45.82	0.99%	16,803,995
Aug 8, 2025	45.21	46.52	45.01	45.37	45.37	2.42%	25,557,137
Aug 7, 2025	44.00	44.30	44.00	44.30	44.30	10.01%	8,580,497
Aug 6, 2025	40.25	40.95	40.10	40.27	40.27	0.05%	6,759,648
Aug 5, 2025	39.39	40.30	39.21	40.25	40.25	2.47%	5,587,349
Aug 4, 2025	38.60	39.85	38.38	39.28	39.28	1.55%	5,704,089
Aug 1, 2025	38.79	39.00	38.41	38.68	38.68	-0.64%	5,185,314
Jul 31, 2025	39.57	39.76	38.44	38.93	38.93	-1.69%	7,352,262
Jul 30, 2025	39.46	39.98	39.13	39.60	39.60	0.66%	4,053,400
Jul 29, 2025	39.79	40.32	39.07	39.34	39.34	-1.48%	8,138,237
Jul 28, 2025	39.70	40.50	39.35	39.93	39.93	0.50%	4,767,439
Jul 25, 2025	39.81	40.17	39.66	39.73	39.73	-0.77%	4,842,400
Jul 24, 2025	39.24	40.05	38.91	40.04	40.04	2.04%	7,134,558
Jul 23, 2025	39.10	39.65	38.95	39.24	39.24	-0.03%	5,867,595
Jul 22, 2025	38.30	39.59	38.08	39.25	39.25	2.43%	8,966,724
Jul 21, 2025	38.81	38.88	37.59	38.32	38.32	-1.44%	9,003,525
Jul 18, 2025	39.00	39.18	38.44	38.88	38.88	0.08%	6,692,563
Jul 17, 2025	37.52	39.19	37.38	38.85	38.85	3.54%	12,489,921
Jul 16, 2025	37.08	37.57	36.53	37.52	37.52	1.71%	8,447,755
Jul 15, 2025	36.30	37.15	36.22	36.89	36.89	1.29%	9,143,509
Jul 14, 2025	35.24	36.85	35.00	36.42	36.42	3.35%	12,643,995
Jul 11, 2025	35.00	35.49	34.51	35.24	35.24	0.43%	8,862,838
Jul 10, 2025	35.00	35.92	34.82	35.09	35.09	3.36%	17,559,701
Jul 9, 2025	34.15	34.37	33.80	33.95	33.95	-0.47%	6,428,400
Jul 8, 2025	34.00	34.55	33.67	34.11	34.11	0.32%	9,091,221
Jul 7, 2025	34.44	34.62	33.93	34.00	34.00	-1.51%	8,658,654
Jul 4, 2025	34.10	34.59	34.01	34.52	34.52	0.79%	8,666,249
Jul 3, 2025	35.01	35.18	34.08	34.25	34.25	-2.31%	7,490,621
Jul 2, 2025	35.00	35.46	34.88	35.06	35.06	0.66%	6,653,654
Jul 1, 2025	35.00	35.19	34.69	34.83	34.83	-0.49%	4,219,000
Jun 30, 2025	35.15	35.49	34.80	35.00	35.00	0.03%	5,232,800
Jun 27, 2025	34.50	35.18	34.26	34.99	34.99	1.74%	6,513,292
Jun 26, 2025	34.49	34.75	34.15	34.39	34.39	-0.12%	5,982,370
Jun 25, 2025	34.41	34.65	34.21	34.43	34.43	0.03%	8,057,280
Jun 24, 2025	35.36	35.49	34.14	34.42	34.42	-2.63%	12,329,079
Jun 23, 2025	36.06	36.44	35.34	35.35	35.35	-1.20%	5,360,337
Jun 20, 2025	35.82	36.16	35.70	35.78	35.78	-0.17%	3,577,920
Jun 19, 2025	36.11	36.45	35.68	35.84	35.84	-1.02%	5,389,448
Jun 18, 2025	36.04	36.80	35.95	36.21	36.21	0.86%	5,963,024
Jun 17, 2025	36.23	36.30	35.74	35.90	35.90	-1.40%	6,525,006
Jun 16, 2025	36.05	36.92	36.05	36.41	36.41	1.39%	10,085,657