SHE:002368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	26.35	27.34	26.15	26.88	26.88	2.17%	15,753,021
Oct 30, 2025	27.31	27.39	26.01	26.31	26.31	-5.22%	24,170,726
Oct 29, 2025	27.78	27.95	27.55	27.76	27.76	-0.04%	7,985,884
Oct 28, 2025	27.46	27.99	27.39	27.77	27.77	1.17%	12,453,159
Oct 27, 2025	27.58	27.69	27.18	27.45	27.45	-0.11%	9,915,419
Oct 24, 2025	27.20	27.53	27.09	27.48	27.48	1.03%	10,276,463
Oct 23, 2025	26.75	27.34	26.40	27.20	27.20	1.57%	8,025,200
Oct 22, 2025	26.97	27.01	26.56	26.78	26.78	-1.54%	9,107,822
Oct 21, 2025	25.87	27.50	25.73	27.20	27.20	5.59%	18,430,953
Oct 20, 2025	26.10	26.20	25.69	25.76	25.76	0.12%	8,014,486
Oct 17, 2025	27.00	27.11	25.71	25.73	25.73	-5.33%	14,970,153
Oct 16, 2025	27.73	27.79	27.00	27.18	27.18	-2.72%	14,502,743
Oct 15, 2025	27.43	28.47	26.90	27.94	27.94	1.31%	17,751,414
Oct 14, 2025	28.33	28.67	27.35	27.58	27.58	-3.67%	22,542,981
Oct 13, 2025	26.85	29.20	26.81	28.63	28.63	4.22%	31,015,601
Oct 10, 2025	27.81	27.90	27.40	27.47	27.47	-2.17%	11,714,864
Oct 9, 2025	27.67	28.28	27.42	28.08	28.08	1.52%	16,292,371
Sep 30, 2025	27.18	27.85	27.18	27.66	27.66	1.99%	11,600,199
Sep 29, 2025	26.88	27.25	26.66	27.12	27.12	0.86%	8,496,729
Sep 26, 2025	27.60	27.63	26.88	26.89	26.89	-2.96%	13,584,839
Sep 25, 2025	27.38	28.05	27.28	27.71	27.71	1.09%	14,070,694
Sep 24, 2025	26.41	27.46	26.30	27.41	27.41	3.24%	14,574,943
Sep 23, 2025	27.58	27.59	26.06	26.55	26.55	-3.35%	17,756,991
Sep 22, 2025	27.07	27.75	26.88	27.47	27.47	1.74%	14,241,193
Sep 19, 2025	26.85	27.46	26.81	27.00	27.00	0.86%	15,661,119
Sep 18, 2025	26.90	27.97	26.50	26.77	26.77	-0.59%	21,867,867
Sep 17, 2025	27.00	27.19	26.81	26.93	26.93	-0.66%	11,103,230
Sep 16, 2025	26.94	27.20	26.73	27.11	27.11	0.07%	9,516,935
Sep 15, 2025	27.28	27.45	26.90	27.09	27.09	-1.31%	11,428,595
Sep 12, 2025	27.62	28.38	27.40	27.45	27.45	-0.51%	17,529,439
Sep 11, 2025	27.70	27.88	26.70	27.59	27.59	4.07%	19,688,053
Sep 10, 2025	26.76	27.05	26.50	26.51	26.51	-0.23%	9,566,531
Sep 9, 2025	27.31	27.31	26.40	26.57	26.57	-2.64%	13,183,896
Sep 8, 2025	26.99	27.40	26.80	27.29	27.29	1.00%	11,403,974
Sep 5, 2025	26.64	27.02	26.15	27.02	27.02	2.19%	10,908,485
Sep 4, 2025	27.61	27.88	26.03	26.44	26.44	-4.82%	17,706,663
Sep 3, 2025	28.74	28.77	27.59	27.78	27.78	-3.88%	15,584,320
Sep 2, 2025	29.45	29.45	28.20	28.90	28.90	-2.03%	22,312,823
Sep 1, 2025	29.99	30.31	29.25	29.50	29.50	-1.80%	22,205,001
Aug 29, 2025	30.00	30.70	29.68	30.04	30.04	1.45%	31,909,801
Aug 28, 2025	28.99	29.77	28.52	29.61	29.61	1.82%	24,147,087
Aug 27, 2025	29.84	30.27	29.00	29.08	29.08	-1.59%	33,660,321
Aug 26, 2025	29.49	30.03	29.01	29.55	29.55	-0.87%	24,943,455
Aug 25, 2025	31.20	31.25	29.45	29.81	29.81	-0.77%	44,125,016
Aug 22, 2025	29.90	30.18	29.15	30.04	30.04	2.42%	31,085,589
Aug 21, 2025	28.55	30.30	28.40	29.33	29.33	2.84%	42,087,892
Aug 20, 2025	28.58	28.58	27.79	28.52	28.52	-1.42%	24,785,807
Aug 19, 2025	28.61	29.55	28.04	28.93	28.93	3.17%	40,969,311
Aug 18, 2025	26.26	28.66	26.26	28.04	28.04	6.82%	39,280,239
Aug 15, 2025	26.05	26.28	25.93	26.25	26.25	0.38%	18,710,322