SHE:002475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.15	50.70	45.15	50.42	50.42	7.25%	133,234,154
Oct 22, 2026	47.80	48.00	46.69	47.01	47.01	-2.02%	78,969,980
Oct 21, 2026	47.60	48.89	47.37	48.09	47.98	1.03%	78,806,200
Oct 20, 2026	45.81	48.00	45.75	47.60	47.49	3.03%	101,890,546
Oct 19, 2026	44.43	46.76	44.22	46.20	46.09	3.43%	94,083,467
Oct 16, 2026	45.15	45.55	44.06	44.67	44.57	0.04%	58,004,909
Oct 15, 2026	43.68	44.86	43.56	44.65	44.55	-0.65%	93,679,506
Oct 14, 2026	45.76	46.78	44.75	44.94	44.84	-2.62%	61,693,937
Oct 13, 2026	45.50	46.65	44.70	46.15	46.04	-0.37%	83,239,727
Oct 12, 2026	46.60	48.10	46.19	46.32	46.21	-2.67%	108,758,636
Oct 9, 2026	48.00	48.06	46.02	47.59	47.48	-1.73%	88,575,198
Oct 8, 2026	49.45	50.18	47.90	48.43	48.32	-2.02%	69,467,702
Sep 30, 2026	50.50	50.88	49.04	49.43	49.32	-1.92%	63,620,025
Sep 29, 2026	49.92	50.88	49.80	50.40	50.28	0.96%	54,037,648
Sep 28, 2026	52.06	52.17	49.30	49.92	49.81	-4.00%	92,859,513
Sep 24, 2026	54.15	54.15	51.89	52.00	51.88	-4.36%	70,797,067
Sep 23, 2026	54.90	55.13	54.14	54.37	54.25	-0.86%	40,857,099
Sep 22, 2026	54.98	55.80	54.68	54.84	54.71	0.73%	83,651,137
Sep 21, 2026	54.63	54.99	54.04	54.44	54.32	0.63%	64,508,456
Sep 18, 2026	52.99	54.70	52.56	54.10	53.98	3.78%	125,030,631
Sep 17, 2026	52.39	53.06	52.01	52.13	52.01	-1.44%	59,050,579
Sep 16, 2026	51.60	53.18	51.00	52.89	52.77	2.44%	81,201,524
Sep 15, 2026	52.35	53.26	51.55	51.63	51.51	-2.18%	86,874,480
Sep 14, 2026	54.49	54.89	52.60	52.78	52.66	-4.71%	120,543,642
Sep 11, 2026	53.84	55.92	53.35	55.39	55.26	1.73%	87,260,082
Sep 10, 2026	55.00	55.45	54.31	54.45	54.33	-2.52%	77,359,035
Sep 9, 2026	55.53	56.39	55.44	55.86	55.73	1.45%	71,668,035
Sep 8, 2026	55.90	56.39	54.89	55.06	54.93	-1.56%	69,012,396
Sep 7, 2026	54.60	56.40	54.54	55.93	55.80	3.00%	106,146,226
Sep 4, 2026	56.98	56.98	54.08	54.30	54.18	-3.33%	110,834,676
Sep 3, 2026	57.49	57.99	55.84	56.17	56.04	-1.59%	91,066,773
Sep 2, 2026	56.70	57.90	56.41	57.08	56.95	0.28%	91,912,942
Sep 1, 2026	57.55	57.66	56.30	56.92	56.79	-1.21%	68,784,155
Aug 31, 2026	55.90	57.70	55.43	57.62	57.49	1.80%	94,622,210
Aug 28, 2026	57.89	58.44	56.50	56.60	56.47	-1.01%	108,503,490
Aug 27, 2026	57.70	57.77	56.12	57.18	57.05	0.12%	111,096,178
Aug 26, 2026	54.99	58.00	53.80	57.11	56.98	4.10%	155,212,974
Aug 25, 2026	52.60	55.69	51.88	54.86	54.73	2.12%	133,650,139
Aug 24, 2026	54.83	55.40	52.68	53.72	53.60	-1.70%	90,877,537
Aug 21, 2026	52.98	55.22	52.81	54.65	54.53	2.46%	98,812,265
Aug 20, 2026	53.96	54.14	52.80	53.34	53.22	-0.30%	88,938,935
Aug 19, 2026	56.60	56.60	53.06	53.50	53.38	-7.34%	158,335,376
Aug 18, 2026	58.87	59.50	57.04	57.74	57.61	-1.87%	93,933,424
Aug 17, 2026	56.61	58.88	56.31	58.84	58.71	3.99%	126,579,037
Aug 14, 2026	56.60	56.88	55.80	56.58	56.45	0.93%	71,704,482
Aug 13, 2026	57.99	58.75	56.05	56.06	55.93	-2.25%	108,246,912
Aug 12, 2026	55.68	57.58	55.30	57.35	57.22	3.09%	112,636,537
Aug 11, 2026	55.31	56.23	54.52	55.63	55.50	-0.29%	84,667,668
Aug 10, 2026	57.50	57.86	55.00	55.79	55.66	-2.11%	120,765,115
Aug 7, 2026	56.13	58.00	55.88	56.99	56.86	1.95%	162,640,580