SHE:002463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	69.60	72.81	69.20	70.85	70.85	-1.60%	33,074,410
Sep 16, 2025	68.86	74.20	68.86	72.00	72.00	4.44%	64,836,600
Sep 15, 2025	70.90	70.90	68.37	68.94	68.94	-4.12%	60,622,905
Sep 12, 2025	69.60	73.00	69.10	71.90	71.90	2.96%	90,139,691
Sep 11, 2025	65.90	69.83	65.90	69.83	69.83	10.00%	83,586,972
Sep 10, 2025	61.01	64.45	61.01	63.48	63.48	6.89%	93,617,328
Sep 9, 2025	59.10	60.30	58.14	59.39	59.39	-1.62%	54,872,928
Sep 8, 2025	63.97	63.97	59.08	60.37	60.37	-5.88%	83,907,110
Sep 5, 2025	58.69	64.56	58.69	64.14	64.14	8.02%	100,357,947
Sep 4, 2025	66.43	67.49	59.38	59.38	59.38	-10.00%	87,065,061
Sep 3, 2025	66.56	67.58	64.65	65.98	65.98	-1.84%	67,471,668
Sep 2, 2025	69.20	72.21	65.42	67.22	67.22	-3.70%	97,194,039
Sep 1, 2025	69.18	71.50	66.33	69.80	69.80	1.47%	91,632,612
Aug 29, 2025	64.50	70.00	63.20	68.79	68.79	7.28%	98,973,792
Aug 28, 2025	59.18	64.24	58.42	64.12	64.12	8.88%	100,970,370
Aug 27, 2025	57.41	61.67	57.41	58.89	58.89	2.15%	97,751,835
Aug 26, 2025	57.75	59.50	57.01	57.65	57.65	-0.52%	70,730,434
Aug 25, 2025	56.32	58.48	54.69	57.95	57.95	4.17%	105,618,011
Aug 22, 2025	53.55	56.90	53.02	55.63	55.63	3.85%	96,961,228
Aug 21, 2025	54.68	55.00	51.70	53.57	53.57	-1.98%	80,135,489
Aug 20, 2025	53.63	55.25	51.40	54.65	54.65	-0.55%	54,718,216
Aug 19, 2025	55.83	57.62	54.26	54.95	54.95	-1.80%	74,024,083
Aug 18, 2025	55.33	57.50	53.58	55.96	55.96	1.10%	77,121,139
Aug 15, 2025	54.88	57.05	54.40	55.35	55.35	0.51%	67,612,729
Aug 14, 2025	57.98	57.98	54.94	55.07	55.07	-5.51%	75,684,966
Aug 13, 2025	53.86	58.28	53.00	58.28	58.28	10.00%	111,944,176
Aug 12, 2025	52.07	53.18	51.50	52.98	52.98	1.83%	60,695,887
Aug 11, 2025	51.00	52.69	50.83	52.03	52.03	1.86%	52,733,797
Aug 8, 2025	51.01	51.86	50.24	51.08	51.08	-0.27%	41,995,347
Aug 7, 2025	52.58	53.44	50.10	51.22	51.22	-2.59%	74,903,695
Aug 6, 2025	52.09	54.13	51.80	52.58	52.58	-	47,733,808
Aug 5, 2025	54.69	55.26	51.70	52.58	52.58	-2.52%	57,258,762
Aug 4, 2025	52.93	54.21	52.20	53.94	53.94	0.17%	45,835,112
Aug 1, 2025	55.31	56.78	53.21	53.85	53.85	-4.30%	67,559,062
Jul 31, 2025	56.20	58.59	55.67	56.27	56.27	3.29%	84,471,744
Jul 30, 2025	54.68	54.78	53.22	54.48	54.48	-1.27%	51,488,720
Jul 29, 2025	53.10	55.54	52.56	55.18	55.18	4.63%	80,213,545
Jul 28, 2025	49.91	53.32	49.13	52.74	52.74	6.46%	84,126,406
Jul 25, 2025	49.39	50.36	49.12	49.54	49.54	-0.30%	31,195,759
Jul 24, 2025	50.66	51.16	48.90	49.69	49.69	0.06%	57,596,359
Jul 23, 2025	50.50	50.72	49.30	49.66	49.66	-3.48%	69,358,643
Jul 22, 2025	51.26	53.46	50.59	51.45	51.45	-0.08%	64,420,985
Jul 21, 2025	51.89	52.44	50.40	51.49	51.49	-1.17%	63,137,940
Jul 18, 2025	53.51	55.09	51.97	52.10	52.10	-1.90%	66,482,140
Jul 17, 2025	48.80	53.66	48.65	53.11	53.11	8.59%	89,290,370
Jul 16, 2025	51.90	51.95	48.86	48.91	48.91	-4.92%	71,002,804
Jul 15, 2025	48.99	51.55	48.25	51.44	51.44	7.14%	98,850,845
Jul 14, 2025	47.30	48.55	47.21	48.01	48.01	1.59%	44,247,339
Jul 11, 2025	47.10	49.20	46.78	47.26	47.26	0.02%	66,467,464
Jul 10, 2025	48.40	48.55	45.92	47.25	47.25	-1.17%	68,052,742