SHE:002475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	54.20	54.94	51.10	53.11	53.11	2.11%	317,299,816
Sep 17, 2025	52.63	52.99	51.50	52.01	52.01	-0.73%	206,138,734
Sep 16, 2025	52.66	54.20	52.15	52.39	52.39	-0.66%	200,349,016
Sep 15, 2025	52.14	54.23	52.07	52.74	52.74	0.06%	249,499,806
Sep 12, 2025	54.20	55.66	52.46	52.71	52.71	-0.36%	425,849,210
Sep 11, 2025	47.20	52.90	46.51	52.90	52.90	10.00%	284,806,724
Sep 10, 2025	46.28	48.97	45.82	48.09	48.09	0.80%	203,558,912
Sep 9, 2025	49.78	50.75	47.48	47.71	47.71	-4.10%	189,844,223
Sep 8, 2025	49.09	51.92	48.78	49.75	49.75	5.40%	291,381,012
Sep 5, 2025	44.36	47.20	43.70	47.20	47.20	6.33%	232,393,315
Sep 4, 2025	43.71	45.69	43.50	44.39	44.39	2.71%	200,637,662
Sep 3, 2025	44.01	44.43	42.99	43.22	43.22	-1.32%	101,761,147
Sep 2, 2025	45.08	45.59	43.50	43.80	43.80	-3.25%	149,167,038
Sep 1, 2025	46.10	46.80	44.90	45.27	45.27	-1.54%	144,405,909
Aug 29, 2025	46.09	47.36	45.17	45.98	45.98	-0.26%	180,026,426
Aug 28, 2025	44.99	46.10	44.35	46.10	46.10	2.49%	165,324,126
Aug 27, 2025	45.02	47.17	44.90	44.98	44.98	-1.36%	202,878,543
Aug 26, 2025	43.20	46.80	43.20	45.60	45.60	6.17%	224,975,182
Aug 25, 2025	43.38	44.29	42.13	42.95	42.95	0.59%	154,009,872
Aug 22, 2025	41.46	42.88	41.33	42.70	42.70	1.21%	140,167,282
Aug 21, 2025	40.10	42.43	39.81	42.19	42.19	5.34%	202,611,657
Aug 20, 2025	38.99	40.75	38.22	40.05	40.05	2.43%	132,784,734
Aug 19, 2025	39.60	39.75	38.61	39.10	39.10	-1.24%	109,702,690
Aug 18, 2025	38.60	40.36	38.29	39.59	39.59	2.59%	154,849,869
Aug 15, 2025	38.10	38.82	37.98	38.59	38.59	0.29%	88,302,638
Aug 14, 2025	38.50	39.05	38.21	38.48	38.48	0.34%	98,706,355
Aug 13, 2025	38.34	38.98	37.82	38.35	38.35	0.47%	106,508,430
Aug 12, 2025	37.96	38.62	37.74	38.17	38.17	0.42%	77,040,426
Aug 11, 2025	36.49	38.20	36.49	38.01	38.01	4.31%	141,479,671
Aug 8, 2025	37.00	37.00	36.43	36.44	36.44	-1.57%	75,187,623
Aug 7, 2025	38.00	38.66	37.00	37.02	37.02	2.24%	183,170,454
Aug 6, 2025	36.38	36.38	35.88	36.21	36.21	-0.71%	64,738,219
Aug 5, 2025	36.38	36.61	36.13	36.47	36.47	0.63%	57,556,900
Aug 4, 2025	36.12	36.39	35.80	36.24	36.24	-1.09%	81,119,622
Aug 1, 2025	36.72	37.37	36.28	36.64	36.64	0.03%	75,672,417
Jul 31, 2025	37.43	38.00	36.46	36.63	36.63	-2.94%	101,653,932
Jul 30, 2025	37.30	38.40	36.91	37.74	37.74	0.45%	93,298,709
Jul 29, 2025	37.55	37.61	36.83	37.57	37.57	-0.50%	95,866,458
Jul 28, 2025	38.40	38.47	37.41	37.76	37.76	-1.49%	93,740,755
Jul 25, 2025	37.89	38.55	37.79	38.33	38.33	1.21%	82,817,279
Jul 24, 2025	37.80	38.00	37.30	37.87	37.87	-0.24%	99,087,786
Jul 23, 2025	37.91	38.50	37.68	37.96	37.96	-0.34%	68,741,593
Jul 22, 2025	38.19	38.45	37.78	38.09	38.09	-1.47%	92,195,526
Jul 21, 2025	38.75	38.98	37.82	38.66	38.66	-0.18%	103,766,602
Jul 18, 2025	39.35	39.83	38.54	38.73	38.73	-1.70%	136,805,057
Jul 17, 2025	37.00	39.62	36.89	39.40	39.40	6.34%	169,445,288
Jul 16, 2025	36.61	37.69	36.50	37.05	37.05	0.73%	118,652,484
Jul 15, 2025	35.40	36.90	35.34	36.78	36.78	4.02%	145,528,729
Jul 14, 2025	35.58	35.67	34.91	35.36	35.36	-1.12%	50,633,138
Jul 11, 2025	35.88	36.00	35.41	35.76	35.56	-	80,263,494