SHE:002384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	57.98	64.00	56.48	64.00	64.00	10.00%	90,001,955
Sep 4, 2025	64.16	66.15	58.18	58.18	58.18	-9.99%	80,415,140
Sep 3, 2025	64.98	66.31	62.13	64.64	64.64	1.54%	62,982,136
Sep 2, 2025	70.17	71.50	62.40	63.66	63.66	-7.50%	111,462,099
Sep 1, 2025	68.86	70.38	66.00	68.82	68.82	4.24%	93,784,313
Aug 29, 2025	63.84	66.89	63.10	66.02	66.02	8.34%	117,663,756
Aug 28, 2025	55.11	60.94	55.10	60.94	60.94	10.00%	110,482,560
Aug 27, 2025	55.50	58.26	55.13	55.40	55.40	-2.46%	75,234,271
Aug 26, 2025	57.00	60.27	56.00	56.80	56.80	-0.63%	81,218,843
Aug 25, 2025	53.47	58.50	52.50	57.16	57.16	7.32%	113,906,964
Aug 22, 2025	51.05	53.81	51.04	53.26	53.26	3.50%	70,820,407
Aug 21, 2025	52.26	52.97	50.60	51.46	51.46	-1.61%	53,501,352
Aug 20, 2025	50.80	52.37	49.60	52.30	52.30	-0.57%	64,195,949
Aug 19, 2025	54.55	54.57	51.97	52.60	52.60	-3.75%	84,398,013
Aug 18, 2025	51.71	54.73	48.68	54.65	54.65	4.85%	135,455,375
Aug 15, 2025	54.41	54.80	51.78	52.12	52.12	-5.06%	97,586,176
Aug 14, 2025	58.50	58.51	53.55	54.90	54.90	-7.73%	110,237,055
Aug 13, 2025	55.90	59.80	53.91	59.50	59.50	5.07%	90,427,965
Aug 12, 2025	55.92	57.76	55.10	56.63	56.63	1.78%	74,429,886
Aug 11, 2025	52.50	57.23	52.30	55.64	55.64	6.39%	88,391,918
Aug 8, 2025	51.30	53.45	51.12	52.30	52.30	0.11%	43,636,570
Aug 7, 2025	52.27	54.10	50.50	52.24	52.24	0.48%	69,455,731
Aug 6, 2025	52.18	54.00	51.47	51.99	51.99	-0.86%	52,702,363
Aug 5, 2025	54.10	54.36	51.00	52.44	52.44	-1.63%	69,947,626
Aug 4, 2025	53.85	54.16	52.43	53.31	53.31	-3.28%	72,202,091
Aug 1, 2025	57.19	58.25	54.10	55.12	55.12	-5.76%	78,984,443
Jul 31, 2025	60.01	61.50	58.12	58.49	58.49	3.14%	95,792,704
Jul 30, 2025	58.03	58.80	55.68	56.71	56.71	-1.17%	76,338,765
Jul 29, 2025	54.70	57.59	54.63	57.38	57.38	5.42%	99,237,978
Jul 28, 2025	54.10	55.98	51.30	54.43	54.43	2.64%	176,275,026
Jul 25, 2025	53.90	53.93	52.39	53.03	53.03	-0.88%	44,100,858
Jul 24, 2025	54.80	54.88	51.95	53.50	53.50	-0.17%	78,559,333
Jul 23, 2025	53.13	54.03	52.44	53.59	53.59	-1.33%	67,688,031
Jul 22, 2025	55.50	58.50	53.79	54.31	54.31	-1.20%	99,399,800
Jul 21, 2025	54.59	55.85	52.88	54.97	54.97	1.40%	101,729,540
Jul 18, 2025	58.00	58.50	53.30	54.21	54.21	-1.99%	123,636,096
Jul 17, 2025	52.60	55.31	52.60	55.31	55.31	10.00%	70,495,426
Jul 16, 2025	51.48	52.20	50.28	50.28	50.28	-2.90%	62,023,156
Jul 15, 2025	47.90	51.92	47.75	51.78	51.78	9.70%	90,874,446
Jul 14, 2025	45.92	47.80	45.44	47.20	47.20	6.26%	70,516,360
Jul 11, 2025	46.31	46.43	43.90	44.42	44.42	-4.47%	72,487,552
Jul 10, 2025	47.34	47.50	45.56	46.50	46.50	0.17%	66,232,756
Jul 9, 2025	44.44	47.20	43.90	46.42	46.42	6.84%	125,657,725
Jul 8, 2025	40.26	44.37	40.17	43.45	43.45	7.39%	107,930,489
Jul 7, 2025	41.99	42.39	40.36	40.46	40.46	-5.02%	83,568,071
Jul 4, 2025	44.81	44.99	42.12	42.60	42.60	-1.62%	105,362,987
Jul 3, 2025	40.34	43.56	39.16	43.30	43.30	9.34%	140,172,680
Jul 2, 2025	40.25	40.49	38.50	39.60	39.60	-4.69%	124,642,131
Jul 1, 2025	37.40	41.55	37.40	41.55	41.55	10.01%	131,587,629
Jun 30, 2025	37.50	38.20	37.05	37.77	37.77	0.51%	85,412,650