SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	92.30	93.65	85.20	91.73	91.73	2.62%	34,938,005
Oct 22, 2026	95.00	95.50	88.75	89.39	89.39	-1.77%	36,901,499
Oct 21, 2026	91.08	95.26	89.52	91.00	91.00	5.08%	42,669,980
Oct 20, 2026	86.66	89.32	85.23	86.60	86.60	-0.07%	13,259,899
Oct 19, 2026	84.24	87.62	82.56	86.66	86.66	1.59%	16,332,993
Oct 16, 2026	92.30	92.30	84.13	85.30	85.30	-4.44%	21,922,005
Oct 15, 2026	89.65	90.28	85.60	89.26	89.26	-4.04%	23,251,815
Oct 14, 2026	96.51	97.18	92.13	93.02	93.02	-4.52%	21,521,712
Oct 13, 2026	96.00	99.09	95.65	97.42	97.42	-1.89%	17,901,531
Oct 12, 2026	102.87	103.92	99.15	99.30	99.30	-4.43%	14,252,842
Oct 9, 2026	109.00	109.56	100.35	103.90	103.90	-5.16%	23,086,413
Oct 8, 2026	110.22	113.08	108.08	109.55	109.55	-0.61%	14,679,850
Sep 30, 2026	110.16	112.41	109.00	110.22	110.22	0.40%	8,399,939
Sep 29, 2026	110.00	110.99	108.57	109.78	109.78	-0.56%	10,281,643
Sep 28, 2026	115.78	116.29	108.51	110.40	110.40	-4.84%	17,769,787
Sep 24, 2026	116.80	119.84	115.19	116.02	116.02	-0.70%	16,620,396
Sep 23, 2026	118.95	118.95	110.51	116.84	116.84	-1.75%	27,089,112
Sep 22, 2026	125.01	126.00	118.22	118.92	118.92	-4.64%	16,210,105
Sep 21, 2026	128.41	128.45	122.74	124.70	124.70	-0.95%	16,033,507
Sep 18, 2026	124.00	126.50	121.33	125.90	125.90	3.71%	16,790,582
Sep 17, 2026	122.00	124.68	121.04	121.40	121.40	1.18%	16,407,004
Sep 16, 2026	120.71	122.43	116.38	119.99	119.99	-0.59%	15,939,125
Sep 15, 2026	117.44	124.00	116.67	120.70	120.70	2.56%	14,506,596
Sep 14, 2026	116.50	118.95	115.41	117.69	117.69	-1.05%	11,094,620
Sep 11, 2026	120.10	120.50	115.55	118.94	118.94	-2.48%	16,257,747
Sep 10, 2026	123.90	123.99	120.15	122.11	121.96	-2.86%	16,211,882
Sep 9, 2026	126.73	130.38	125.22	125.70	125.55	-0.06%	16,912,987
Sep 8, 2026	126.00	131.88	124.40	125.78	125.63	0.34%	22,562,536
Sep 7, 2026	127.50	127.70	123.58	125.36	125.21	-0.05%	21,582,914
Sep 4, 2026	126.98	131.88	124.30	125.42	125.27	1.19%	19,157,486
Sep 3, 2026	125.08	125.70	122.10	123.94	123.79	0.30%	9,964,644
Sep 2, 2026	126.88	127.63	123.01	123.57	123.42	-3.08%	12,887,184
Sep 1, 2026	128.66	130.02	126.08	127.50	127.34	-2.12%	12,515,321
Aug 31, 2026	130.96	134.80	126.72	130.26	130.10	-0.50%	20,431,902
Aug 28, 2026	135.00	135.00	128.30	130.92	130.76	-3.90%	23,556,176
Aug 27, 2026	134.19	139.53	131.19	136.24	136.07	-0.92%	25,751,974
Aug 26, 2026	142.11	143.77	136.64	137.50	137.33	-2.74%	12,554,955
Aug 25, 2026	139.86	144.05	138.50	141.38	141.21	-0.77%	11,425,029
Aug 24, 2026	154.44	154.44	139.00	142.48	142.30	-6.57%	17,107,736
Aug 21, 2026	152.47	157.23	150.58	152.50	152.31	-0.49%	13,131,697
Aug 20, 2026	152.76	155.45	148.60	153.25	153.06	1.83%	17,141,053
Aug 19, 2026	157.00	161.50	148.60	150.50	150.32	-7.41%	24,809,967
Aug 18, 2026	168.98	170.50	160.00	162.55	162.35	-2.13%	26,368,299
Aug 17, 2026	151.03	166.09	149.10	166.09	165.89	10.00%	21,077,263
Aug 14, 2026	146.55	154.45	143.50	150.99	150.80	4.43%	27,855,474
Aug 13, 2026	142.25	147.51	138.75	144.58	144.40	2.68%	20,593,973
Aug 12, 2026	144.38	146.35	139.59	140.80	140.63	-2.49%	14,981,289
Aug 11, 2026	142.85	147.17	141.99	144.39	144.21	-1.00%	8,246,614
Aug 10, 2026	147.50	153.63	141.00	145.85	145.67	0.50%	12,114,021
Aug 7, 2026	144.57	147.76	143.33	145.12	144.94	0.38%	12,394,207