SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	48.45	51.04	48.45	49.39	49.39	-3.78%	30,229,803
Sep 25, 2025	51.94	53.12	50.60	51.33	51.33	0.04%	45,572,495
Sep 24, 2025	50.66	53.30	49.20	51.31	51.31	-0.74%	59,670,233
Sep 23, 2025	50.48	53.50	50.00	51.69	51.69	2.40%	66,581,023
Sep 22, 2025	47.15	51.30	46.61	50.48	50.48	8.12%	62,757,731
Sep 19, 2025	48.45	48.80	46.37	46.69	46.69	-8.25%	60,350,367
Sep 18, 2025	48.60	52.67	48.00	50.89	50.89	5.04%	100,335,204
Sep 17, 2025	45.78	49.24	45.20	48.45	48.45	8.24%	95,493,884
Sep 16, 2025	41.00	44.76	40.65	44.76	44.76	10.00%	54,905,023
Sep 15, 2025	39.30	41.17	39.30	40.69	40.69	3.38%	38,515,392
Sep 12, 2025	39.45	40.40	39.01	39.36	39.36	0.25%	34,394,502
Sep 11, 2025	38.54	39.46	38.01	39.26	39.26	2.08%	32,024,119
Sep 10, 2025	38.99	39.50	37.90	38.46	38.46	-1.76%	27,569,663
Sep 9, 2025	38.97	39.70	38.23	39.15	39.15	0.10%	37,585,346
Sep 8, 2025	37.10	39.59	36.98	39.11	39.11	6.31%	56,355,882
Sep 5, 2025	35.59	36.86	35.53	36.79	36.79	3.05%	18,303,165
Sep 4, 2025	37.41	37.68	35.07	35.70	35.70	-4.77%	30,726,577
Sep 3, 2025	38.18	39.10	37.00	37.49	37.49	-0.50%	43,209,949
Sep 2, 2025	36.51	37.89	35.10	37.68	37.68	2.95%	45,635,476
Sep 1, 2025	37.37	37.80	36.41	36.60	36.60	-1.77%	24,607,922
Aug 29, 2025	37.07	37.84	36.35	37.26	37.26	0.40%	25,159,322
Aug 28, 2025	36.30	37.11	36.04	37.11	37.11	1.64%	25,476,587
Aug 27, 2025	37.51	38.27	36.50	36.51	36.51	-2.64%	27,661,829
Aug 26, 2025	37.73	37.79	37.30	37.50	37.50	-1.29%	21,435,810
Aug 25, 2025	38.10	39.08	37.45	37.99	37.99	0.11%	24,295,412
Aug 22, 2025	37.17	38.04	37.00	37.95	37.95	2.02%	22,245,838
Aug 21, 2025	37.79	38.10	37.00	37.20	37.20	-2.03%	21,169,444
Aug 20, 2025	37.64	38.18	37.21	37.97	37.97	0.88%	21,908,200
Aug 19, 2025	37.50	38.63	36.41	37.64	37.64	0.88%	33,861,505
Aug 18, 2025	37.06	37.59	36.54	37.31	37.31	1.19%	29,294,722
Aug 15, 2025	35.73	36.95	35.61	36.87	36.87	2.70%	25,455,153
Aug 14, 2025	36.15	36.53	35.30	35.90	35.90	-0.64%	23,690,330
Aug 13, 2025	35.98	36.35	35.60	36.13	36.13	0.87%	21,597,379
Aug 12, 2025	35.60	35.96	35.23	35.82	35.82	0.62%	15,875,799
Aug 11, 2025	35.22	35.88	35.22	35.60	35.60	1.57%	17,590,119
Aug 8, 2025	35.78	35.79	34.91	35.05	35.05	-2.61%	19,505,861
Aug 7, 2025	36.36	36.37	35.70	35.99	35.99	-0.99%	20,390,000
Aug 6, 2025	34.77	37.15	34.52	36.35	36.35	5.06%	41,513,575
Aug 5, 2025	34.51	34.65	34.11	34.60	34.60	0.79%	16,172,246
Aug 4, 2025	33.40	34.35	33.30	34.33	34.33	1.87%	15,678,566
Aug 1, 2025	33.01	34.24	32.91	33.70	33.70	2.09%	17,034,873
Jul 31, 2025	33.26	33.89	32.88	33.01	33.01	-0.69%	15,093,424
Jul 30, 2025	33.87	33.91	33.01	33.24	33.24	-2.21%	16,764,073
Jul 29, 2025	34.27	34.36	33.78	33.99	33.99	-1.13%	14,843,213
Jul 28, 2025	34.75	35.13	34.26	34.38	34.38	-0.75%	16,493,720
Jul 25, 2025	34.76	34.99	34.35	34.64	34.64	-0.29%	12,514,914
Jul 24, 2025	34.20	34.88	34.12	34.74	34.74	2.93%	18,377,598
Jul 23, 2025	33.75	34.00	33.62	33.75	33.75	-0.50%	11,981,258
Jul 22, 2025	34.07	34.27	33.65	33.92	33.92	-0.99%	16,209,253
Jul 21, 2025	34.79	35.13	34.08	34.26	34.26	0.62%	23,443,010