SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.30	35.20	32.87	35.00	35.00	2.19%	23,333,112
Oct 30, 2025	34.55	34.67	34.01	34.25	34.25	-1.21%	11,290,373
Oct 29, 2025	34.66	34.79	33.93	34.67	34.67	-0.52%	11,326,288
Oct 28, 2025	34.51	34.98	34.33	34.85	34.85	0.40%	9,324,657
Oct 27, 2025	34.90	34.97	34.50	34.71	34.71	0.20%	10,241,572
Oct 24, 2025	34.82	34.94	34.50	34.64	34.64	-0.46%	6,166,746
Oct 23, 2025	35.80	35.88	34.49	34.80	34.80	-3.04%	10,463,970
Oct 22, 2025	36.06	36.65	35.76	35.89	35.89	-0.44%	7,049,583
Oct 21, 2025	36.50	36.56	35.67	36.05	36.05	-1.15%	10,814,304
Oct 20, 2025	35.39	36.69	35.20	36.47	36.34	4.56%	18,941,494
Oct 17, 2025	35.12	35.51	34.68	34.88	34.76	-	10,927,895
Oct 16, 2025	34.80	35.31	34.46	34.88	34.76	0.23%	10,009,846
Oct 15, 2025	34.02	34.95	33.80	34.80	34.68	2.32%	12,127,604
Oct 14, 2025	35.08	35.18	33.61	34.01	33.89	-2.10%	15,273,790
Oct 13, 2025	35.06	35.80	34.69	34.74	34.62	-1.86%	13,756,246
Oct 10, 2025	36.00	36.34	35.22	35.40	35.28	-1.83%	15,664,637
Oct 9, 2025	37.31	38.00	36.00	36.06	35.94	-1.82%	17,890,908
Sep 30, 2025	36.35	37.40	35.82	36.73	36.60	1.05%	19,266,064
Sep 29, 2025	36.77	36.87	35.63	36.35	36.22	-1.49%	13,794,621
Sep 26, 2025	37.30	37.44	36.41	36.90	36.77	-1.84%	14,590,077
Sep 25, 2025	38.14	38.29	37.31	37.59	37.46	-1.08%	10,367,664
Sep 24, 2025	36.74	38.60	36.62	38.00	37.87	2.84%	18,927,590
Sep 23, 2025	37.20	37.47	36.10	36.95	36.82	-0.91%	11,733,504
Sep 22, 2025	36.98	38.50	36.97	37.29	37.16	2.39%	14,335,471
Sep 19, 2025	37.85	37.85	36.42	36.42	36.29	-3.85%	14,589,008
Sep 18, 2025	37.12	38.56	36.77	37.88	37.75	2.54%	18,912,953
Sep 17, 2025	36.87	37.23	36.56	36.94	36.81	0.19%	9,010,384
Sep 16, 2025	37.55	37.96	36.67	36.87	36.74	-1.81%	10,586,972
Sep 15, 2025	37.28	38.44	37.13	37.55	37.42	0.75%	15,337,318
Sep 12, 2025	37.14	37.78	36.85	37.27	37.14	0.35%	14,920,605
Sep 11, 2025	36.00	37.30	34.87	37.14	37.01	-1.95%	29,637,039
Sep 10, 2025	39.10	39.50	37.59	37.88	37.75	-3.24%	20,178,237
Sep 9, 2025	39.90	40.69	38.88	39.15	39.01	-2.13%	13,776,751
Sep 8, 2025	40.30	40.77	39.29	40.00	39.86	-0.87%	17,482,081
Sep 5, 2025	39.00	40.45	38.10	40.35	40.21	3.41%	19,360,335
Sep 4, 2025	40.74	41.00	38.41	39.02	38.88	-4.13%	23,026,667
Sep 3, 2025	40.19	41.49	39.81	40.70	40.56	1.90%	24,037,533
Sep 2, 2025	40.11	41.72	39.71	39.94	39.80	-0.42%	34,035,775
Sep 1, 2025	36.70	40.11	36.40	40.11	39.97	10.01%	40,772,262
Aug 29, 2025	35.99	36.93	35.27	36.46	36.33	-0.08%	28,026,930
Aug 28, 2025	36.86	37.05	35.76	36.49	36.36	-1.11%	19,306,386
Aug 27, 2025	38.32	38.88	36.85	36.90	36.77	-3.40%	19,015,492
Aug 26, 2025	38.85	39.21	38.18	38.20	38.06	-2.28%	12,686,686
Aug 25, 2025	37.59	39.20	37.58	39.09	38.95	4.02%	22,094,748
Aug 22, 2025	37.76	37.90	37.15	37.58	37.45	-0.48%	13,283,960
Aug 21, 2025	37.36	38.18	37.03	37.76	37.63	1.18%	14,020,664
Aug 20, 2025	37.49	37.85	36.30	37.32	37.19	-0.96%	17,138,718
Aug 19, 2025	37.06	38.70	36.81	37.68	37.55	1.67%	24,925,814
Aug 18, 2025	36.38	37.10	36.31	37.06	36.93	1.84%	15,458,414
Aug 15, 2025	36.13	36.88	35.86	36.39	36.26	0.50%	11,210,683