SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	37.90	40.32	37.81	39.94	39.94	4.77%	23,721,372
Oct 23, 2025	37.80	38.73	37.56	38.12	38.12	0.66%	13,801,501
Oct 22, 2025	40.01	40.01	37.23	37.87	37.87	-5.35%	19,331,475
Oct 21, 2025	38.77	40.37	38.72	40.01	40.01	3.39%	10,620,494
Oct 20, 2025	39.00	39.54	38.18	38.70	38.70	-0.13%	9,593,621
Oct 17, 2025	39.90	40.18	38.48	38.75	38.75	-3.08%	11,655,000
Oct 16, 2025	41.25	41.39	39.50	39.98	39.98	-3.08%	10,442,335
Oct 15, 2025	41.84	42.20	41.00	41.25	41.25	-1.41%	9,552,812
Oct 14, 2025	44.67	44.77	41.61	41.84	41.84	-4.84%	11,790,682
Oct 13, 2025	42.69	44.23	42.65	43.97	43.97	-0.39%	9,945,900
Oct 10, 2025	43.37	44.98	43.30	44.14	44.14	1.92%	14,401,721
Oct 9, 2025	43.55	44.07	42.70	43.31	43.31	-1.79%	13,586,547
Sep 30, 2025	42.66	44.48	42.13	44.10	44.10	3.38%	14,784,968
Sep 29, 2025	43.67	43.67	42.27	42.66	42.66	-2.78%	12,884,437
Sep 26, 2025	45.04	45.78	43.67	43.88	43.88	-1.83%	8,871,932
Sep 25, 2025	43.96	45.11	43.61	44.70	44.70	1.45%	11,980,827
Sep 24, 2025	44.03	44.40	42.89	44.06	44.06	-0.86%	12,247,520
Sep 23, 2025	45.02	45.48	43.45	44.44	44.24	-1.24%	17,337,529
Sep 22, 2025	44.65	45.60	44.00	45.00	44.80	0.29%	22,256,290
Sep 19, 2025	41.94	45.78	41.94	44.87	44.67	7.76%	30,205,025
Sep 18, 2025	40.48	43.39	40.48	41.64	41.45	1.61%	34,642,519
Sep 17, 2025	37.40	41.21	37.00	40.98	40.80	9.40%	38,201,649
Sep 16, 2025	37.20	37.75	37.11	37.46	37.29	0.78%	11,096,383
Sep 15, 2025	36.50	37.47	36.36	37.17	37.00	1.84%	13,226,653
Sep 12, 2025	36.20	37.20	35.81	36.50	36.34	0.86%	15,380,762
Sep 11, 2025	34.33	36.33	34.07	36.19	36.03	5.33%	17,292,625
Sep 10, 2025	34.80	35.19	34.24	34.36	34.21	-2.66%	10,525,618
Sep 9, 2025	36.49	37.19	34.99	35.30	35.14	2.23%	22,761,144
Sep 8, 2025	33.31	35.08	33.31	34.53	34.37	4.10%	19,157,308
Sep 5, 2025	32.86	33.30	32.71	33.17	33.02	0.82%	8,537,810
Sep 4, 2025	32.82	33.46	32.42	32.90	32.75	-0.12%	9,530,897
Sep 3, 2025	33.04	34.17	32.80	32.94	32.79	-0.96%	12,349,097
Sep 2, 2025	34.06	34.59	32.85	33.26	33.11	-2.35%	13,409,697
Sep 1, 2025	34.19	34.97	33.85	34.06	33.91	-0.41%	18,580,406
Aug 29, 2025	33.60	34.49	33.40	34.20	34.05	1.79%	13,013,300
Aug 28, 2025	34.30	34.66	32.80	33.60	33.45	-2.10%	16,481,125
Aug 27, 2025	34.50	35.39	34.31	34.32	34.17	-0.78%	12,468,414
Aug 26, 2025	34.91	35.30	34.41	34.59	34.43	-0.95%	13,350,763
Aug 25, 2025	35.50	35.69	34.70	34.92	34.76	-1.63%	19,280,947
Aug 22, 2025	34.60	35.60	34.50	35.50	35.34	3.26%	21,782,684
Aug 21, 2025	34.05	34.64	34.00	34.38	34.23	0.73%	11,042,600
Aug 20, 2025	33.70	34.67	33.65	34.13	33.98	0.86%	12,713,251
Aug 19, 2025	34.48	34.55	33.33	33.84	33.69	-1.86%	14,520,299
Aug 18, 2025	34.74	35.18	34.28	34.48	34.32	-0.75%	16,001,798
Aug 15, 2025	33.84	34.78	33.75	34.74	34.58	2.30%	9,744,765
Aug 14, 2025	35.30	35.39	33.91	33.96	33.81	-3.80%	17,238,486
Aug 13, 2025	34.95	35.65	34.95	35.30	35.14	0.89%	13,992,494
Aug 12, 2025	36.79	37.15	34.81	34.99	34.83	-4.89%	23,835,406
Aug 11, 2025	36.90	37.57	35.40	36.79	36.62	-2.54%	19,421,212
Aug 8, 2025	37.05	38.04	36.77	37.75	37.58	1.51%	11,065,660