SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	71.04	73.95	70.50	72.20	72.20	4.03%	55,707,169
Oct 30, 2026	66.00	74.39	64.00	69.40	69.40	1.09%	64,881,650
Oct 29, 2026	73.00	74.59	68.58	68.65	68.65	-8.04%	44,464,624
Oct 28, 2026	75.05	76.10	72.55	74.65	74.65	1.03%	45,314,916
Oct 27, 2026	78.30	78.88	73.80	73.89	73.89	-3.86%	35,434,049
Oct 26, 2026	82.30	82.45	76.28	76.86	76.86	-9.23%	50,358,484
Oct 23, 2026	78.00	86.25	77.31	84.68	84.68	5.82%	64,772,863
Oct 22, 2026	83.43	84.16	80.00	80.02	80.02	-4.81%	49,316,245
Oct 21, 2026	82.77	86.50	82.58	84.06	84.06	6.51%	67,915,016
Oct 20, 2026	76.72	80.00	75.80	78.92	78.92	2.88%	31,063,630
Oct 19, 2026	77.29	78.00	73.01	76.71	76.71	-2.50%	34,338,146
Oct 16, 2026	81.83	82.00	77.72	78.68	78.68	-2.07%	29,381,978
Oct 15, 2026	80.20	82.24	78.84	80.34	80.34	-2.22%	36,372,300
Oct 14, 2026	85.81	86.50	82.00	82.16	82.16	-4.04%	34,378,179
Oct 13, 2026	76.00	87.94	75.48	85.62	85.62	6.10%	61,237,010
Oct 12, 2026	86.00	86.11	80.01	80.70	80.70	-8.15%	43,240,017
Oct 9, 2026	83.15	88.00	79.80	87.86	87.86	2.51%	52,553,431
Oct 8, 2026	88.01	91.08	84.13	85.71	85.71	-1.34%	38,265,805
Sep 30, 2026	88.20	90.84	86.10	86.87	86.87	-0.33%	31,061,119
Sep 29, 2026	86.81	87.99	85.40	87.16	87.16	-0.69%	25,251,216
Sep 28, 2026	90.90	92.00	85.60	87.77	87.77	-4.21%	40,015,952
Sep 24, 2026	92.58	95.83	91.50	91.63	91.63	-2.92%	37,979,850
Sep 23, 2026	93.50	95.48	92.64	94.39	94.39	-0.37%	40,319,197
Sep 22, 2026	96.19	97.86	94.01	94.74	94.74	1.34%	66,032,728
Sep 21, 2026	94.00	95.58	92.85	93.49	93.49	-0.01%	45,947,653
Sep 18, 2026	94.41	94.90	91.46	93.50	93.50	0.60%	51,507,460
Sep 17, 2026	96.00	97.88	92.40	92.94	92.94	-1.74%	70,377,838
Sep 16, 2026	90.30	95.55	89.90	94.59	94.59	4.79%	64,638,088
Sep 15, 2026	90.78	92.95	89.60	90.27	90.27	0.02%	38,543,817
Sep 14, 2026	86.05	91.81	85.42	90.25	90.25	2.06%	43,274,250
Sep 11, 2026	88.13	89.38	85.08	88.43	88.43	-1.79%	40,702,730
Sep 10, 2026	90.73	91.55	89.65	90.04	90.04	-1.52%	30,077,580
Sep 9, 2026	94.00	94.75	90.65	91.43	91.43	1.53%	54,642,381
Sep 8, 2026	92.82	93.20	89.50	90.05	90.05	-2.12%	43,623,182
Sep 7, 2026	88.78	92.55	88.20	92.00	92.00	5.64%	52,607,436
Sep 4, 2026	92.05	93.18	86.38	87.09	87.09	-4.92%	52,279,400
Sep 3, 2026	93.56	93.99	90.30	91.60	91.60	-0.68%	34,878,567
Sep 2, 2026	94.09	95.36	92.05	92.23	92.23	-2.81%	36,102,420
Sep 1, 2026	100.71	100.99	94.00	94.90	94.90	-5.76%	54,260,247
Aug 31, 2026	95.60	101.75	95.03	100.70	100.70	1.04%	50,827,312
Aug 28, 2026	102.98	105.55	99.36	99.66	99.66	-1.68%	75,295,222
Aug 27, 2026	94.51	102.82	93.60	101.36	101.36	8.44%	85,649,651
Aug 26, 2026	94.23	95.11	91.00	93.47	93.47	-0.81%	40,965,300
Aug 25, 2026	90.61	95.37	90.61	94.23	94.23	-1.20%	59,096,260
Aug 24, 2026	103.60	103.78	92.18	95.37	95.37	-5.46%	85,384,047
Aug 21, 2026	103.00	105.00	99.69	100.88	100.88	-2.59%	61,238,710
Aug 20, 2026	102.91	105.50	97.00	103.56	103.56	-1.09%	79,867,700
Aug 19, 2026	103.06	110.50	103.06	104.70	104.70	-3.32%	103,568,500
Aug 18, 2026	110.01	113.00	107.10	108.30	108.30	-1.23%	95,635,870
Aug 17, 2026	104.70	109.66	102.77	109.65	109.65	7.93%	109,482,056