SHE:002475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	60.89	67.48	60.89	67.28	67.28	4.05%	180,052,783
Oct 28, 2025	64.70	65.80	64.00	64.66	64.66	-1.13%	142,632,780
Oct 27, 2025	65.88	65.99	63.53	65.40	65.40	2.33%	233,992,056
Oct 24, 2025	60.89	64.15	60.66	63.91	63.91	6.27%	234,445,779
Oct 23, 2025	59.30	60.45	58.28	60.14	60.14	0.05%	111,563,453
Oct 22, 2025	60.10	61.15	59.53	60.11	60.11	-1.70%	133,681,923
Oct 21, 2025	59.00	62.87	58.95	61.15	61.15	7.00%	292,936,570
Oct 20, 2025	56.86	57.85	56.44	57.15	57.15	2.99%	162,519,564
Oct 17, 2025	59.25	59.25	55.40	55.49	55.49	-6.27%	181,947,430
Oct 16, 2025	58.04	61.60	57.73	59.20	59.20	1.72%	256,325,542
Oct 15, 2025	55.04	58.38	53.88	58.20	58.20	5.80%	242,527,395
Oct 14, 2025	58.80	59.97	54.55	55.01	55.01	-4.74%	248,599,086
Oct 13, 2025	55.12	58.37	55.12	57.75	57.75	-5.02%	269,656,111
Oct 10, 2025	64.50	64.95	60.21	60.80	60.80	-6.89%	260,955,086
Oct 9, 2025	63.84	66.15	63.36	65.30	65.30	0.94%	261,650,982
Sep 30, 2025	65.40	66.38	63.76	64.69	64.69	-0.17%	229,529,053
Sep 29, 2025	64.25	65.36	62.68	64.80	64.80	0.86%	262,852,479
Sep 26, 2025	68.72	68.78	64.16	64.25	64.25	-6.53%	332,090,893
Sep 25, 2025	69.80	71.58	68.20	68.74	68.74	-2.08%	335,632,285
Sep 24, 2025	64.23	72.20	63.70	70.20	70.20	6.85%	460,713,359
Sep 23, 2025	67.05	67.05	63.66	65.70	65.70	7.79%	558,401,779
Sep 22, 2025	60.95	60.95	60.13	60.95	60.95	10.00%	90,472,570
Sep 19, 2025	54.31	57.91	54.03	55.41	55.41	4.33%	319,704,000
Sep 18, 2025	51.50	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