SHE:002595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	57.65	58.90	57.12	58.45	58.45	1.76%	2,710,251
Sep 4, 2025	58.86	59.05	56.83	57.44	57.44	-2.06%	3,492,427
Sep 3, 2025	59.77	60.03	58.50	58.65	58.65	-1.87%	2,538,520
Sep 2, 2025	59.97	60.35	59.32	59.77	59.77	0.30%	2,766,278
Sep 1, 2025	59.86	60.72	59.27	59.59	59.59	-0.58%	5,069,094
Aug 29, 2025	60.76	60.99	59.50	59.94	59.94	-0.83%	5,412,302
Aug 28, 2025	60.20	61.28	59.66	60.44	60.44	-0.41%	4,153,551
Aug 27, 2025	62.78	63.25	60.67	60.69	60.69	-2.60%	4,867,182
Aug 26, 2025	59.84	62.64	59.63	62.31	62.31	4.13%	4,521,093
Aug 25, 2025	60.17	60.36	59.36	59.84	59.84	-0.10%	3,598,900
Aug 22, 2025	59.92	60.80	59.45	59.90	59.90	0.05%	3,118,721
Aug 21, 2025	59.60	59.95	59.10	59.87	59.87	0.45%	3,153,445
Aug 20, 2025	58.10	59.88	57.57	59.60	59.60	2.56%	3,913,824
Aug 19, 2025	58.57	59.17	57.90	58.11	58.11	-0.79%	2,576,900
Aug 18, 2025	58.50	59.11	57.92	58.57	58.57	0.69%	4,949,240
Aug 15, 2025	56.29	58.80	56.21	58.17	58.17	3.05%	4,502,665
Aug 14, 2025	56.45	56.71	56.15	56.45	56.45	0.12%	2,131,155
Aug 13, 2025	56.69	57.28	56.23	56.38	56.38	-0.55%	2,850,307
Aug 12, 2025	56.52	56.98	56.22	56.69	56.69	0.28%	1,442,500
Aug 11, 2025	56.89	57.13	56.24	56.53	56.53	-0.63%	2,237,221
Aug 8, 2025	56.36	57.38	56.26	56.89	56.89	0.78%	1,991,300
Aug 7, 2025	57.31	57.39	56.45	56.45	56.45	-1.43%	2,141,410
Aug 6, 2025	56.02	57.36	55.88	57.27	57.27	2.51%	3,059,210
Aug 5, 2025	56.19	56.35	55.21	55.87	55.87	-0.57%	2,025,375
Aug 4, 2025	55.20	56.49	55.20	56.19	56.19	1.15%	2,649,293
Aug 1, 2025	56.01	56.19	55.22	55.55	55.55	-0.84%	2,271,800
Jul 31, 2025	56.85	57.13	55.61	56.02	56.02	-1.98%	3,751,851
Jul 30, 2025	56.87	57.20	56.20	57.15	57.15	0.46%	2,829,646
Jul 29, 2025	57.22	57.54	56.72	56.89	56.89	-0.89%	1,605,929
Jul 28, 2025	57.05	57.45	56.65	57.40	57.40	0.91%	2,414,587
Jul 25, 2025	57.20	57.50	56.54	56.88	56.88	-0.51%	2,659,073
Jul 24, 2025	57.11	57.31	56.69	57.17	57.17	0.11%	3,007,404
Jul 23, 2025	58.08	58.34	56.80	57.11	57.11	-1.65%	4,825,723
Jul 22, 2025	59.94	59.94	57.67	58.07	58.07	-2.97%	5,295,987
Jul 21, 2025	59.55	60.29	59.25	59.85	59.85	0.94%	2,326,037
Jul 18, 2025	58.90	59.55	58.40	59.29	59.29	0.41%	2,173,112
Jul 17, 2025	58.54	59.29	58.34	59.05	59.05	0.87%	1,738,916
Jul 16, 2025	58.12	58.63	57.69	58.54	58.54	1.09%	1,815,900
Jul 15, 2025	58.95	59.27	57.79	57.91	57.91	-1.55%	2,564,994
Jul 14, 2025	58.35	59.81	58.25	58.82	58.82	0.87%	2,446,600
Jul 11, 2025	58.39	58.86	58.16	58.31	58.31	-0.14%	2,217,763
Jul 10, 2025	58.20	58.62	57.90	58.39	58.39	-0.07%	1,704,706
Jul 9, 2025	58.39	58.85	58.13	58.43	58.03	0.22%	1,510,866
Jul 8, 2025	58.21	58.50	57.86	58.30	57.90	0.03%	2,673,900
Jul 7, 2025	59.25	59.46	58.00	58.28	57.88	-1.39%	2,290,000
Jul 4, 2025	58.58	59.82	58.45	59.10	58.70	0.85%	2,910,790
Jul 3, 2025	58.78	59.00	58.24	58.60	58.20	-0.12%	1,823,318
Jul 2, 2025	59.22	59.70	58.60	58.67	58.27	-0.95%	3,076,250
Jul 1, 2025	59.26	59.44	58.20	59.23	58.82	0.02%	3,353,900
Jun 30, 2025	59.50	59.93	59.01	59.22	58.81	-0.40%	3,038,197