SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	32.86	33.30	32.71	33.17	33.17	0.82%	8,537,810
Sep 4, 2025	32.82	33.46	32.42	32.90	32.90	-0.12%	9,573,397
Sep 3, 2025	33.04	34.17	32.80	32.94	32.94	-0.96%	12,349,097
Sep 2, 2025	34.06	34.59	32.85	33.26	33.26	-2.35%	13,409,697
Sep 1, 2025	34.19	34.97	33.85	34.06	34.06	-0.41%	18,645,706
Aug 29, 2025	33.60	34.49	33.40	34.20	34.20	1.79%	13,120,500
Aug 28, 2025	34.30	34.66	32.80	33.60	33.60	-2.10%	16,481,125
Aug 27, 2025	34.50	35.39	34.31	34.32	34.32	-0.78%	12,594,414
Aug 26, 2025	34.91	35.30	34.41	34.59	34.59	-0.95%	13,350,763
Aug 25, 2025	35.50	35.69	34.70	34.92	34.92	-1.63%	19,408,747
Aug 22, 2025	34.60	35.60	34.50	35.50	35.50	3.26%	21,975,584
Aug 21, 2025	34.05	34.64	34.00	34.38	34.38	0.73%	11,042,600
Aug 20, 2025	33.70	34.67	33.65	34.13	34.13	0.86%	12,782,551
Aug 19, 2025	34.48	34.55	33.33	33.84	33.84	-1.86%	14,520,299
Aug 18, 2025	34.74	35.18	34.28	34.48	34.48	-0.75%	16,125,798
Aug 15, 2025	33.84	34.78	33.75	34.74	34.74	2.30%	9,841,465
Aug 14, 2025	35.30	35.39	33.91	33.96	33.96	-3.80%	17,459,186
Aug 13, 2025	34.95	35.65	34.95	35.30	35.30	0.89%	14,064,994
Aug 12, 2025	36.79	37.15	34.81	34.99	34.99	-4.89%	23,835,406
Aug 11, 2025	36.90	37.57	35.40	36.79	36.79	-2.54%	19,582,312
Aug 8, 2025	37.05	38.04	36.77	37.75	37.75	1.51%	11,234,460
Aug 7, 2025	37.82	37.84	36.69	37.19	37.19	-2.26%	12,129,222
Aug 6, 2025	36.59	38.22	36.37	38.05	38.05	4.10%	16,349,165
Aug 5, 2025	35.58	36.57	35.42	36.55	36.55	2.76%	10,351,037
Aug 4, 2025	35.10	35.85	34.86	35.57	35.57	0.51%	9,621,266
Aug 1, 2025	36.40	36.60	35.21	35.39	35.39	-3.31%	12,331,285
Jul 31, 2025	35.90	37.86	35.60	36.60	36.60	1.44%	11,710,268
Jul 30, 2025	37.40	38.14	35.80	36.08	36.08	-3.53%	13,315,292
Jul 29, 2025	36.75	37.52	36.12	37.40	37.40	1.77%	12,250,887
Jul 28, 2025	37.40	37.67	36.60	36.75	36.75	-1.84%	12,054,582
Jul 25, 2025	36.72	37.45	36.45	37.44	37.44	1.91%	13,226,487
Jul 24, 2025	37.07	37.32	36.44	36.74	36.74	-1.95%	18,492,111
Jul 23, 2025	39.70	39.70	37.11	37.47	37.47	-6.37%	25,547,694
Jul 22, 2025	40.50	40.99	38.50	40.02	40.02	0.55%	37,928,996
Jul 21, 2025	39.23	39.98	38.00	39.80	39.80	5.79%	40,045,117
Jul 18, 2025	37.13	37.77	36.90	37.62	37.62	1.32%	10,185,220
Jul 17, 2025	36.28	37.30	36.10	37.13	37.13	2.34%	12,050,722
Jul 16, 2025	36.27	36.58	36.02	36.28	36.28	-0.41%	8,415,304
Jul 15, 2025	37.55	38.00	36.00	36.43	36.43	-3.16%	18,752,846
Jul 14, 2025	38.13	39.00	37.50	37.62	37.62	-1.65%	15,259,889
Jul 11, 2025	37.50	38.26	37.10	38.25	38.25	1.57%	14,416,340
Jul 10, 2025	37.29	37.72	36.70	37.66	37.66	0.99%	13,713,220
Jul 9, 2025	35.95	38.20	35.71	37.29	37.29	3.84%	32,034,294
Jul 8, 2025	33.55	36.10	33.53	35.91	35.91	6.81%	27,405,213
Jul 7, 2025	32.97	34.68	32.92	33.62	33.62	2.56%	19,031,006
Jul 4, 2025	33.10	33.20	32.44	32.78	32.78	-1.18%	7,059,800
Jul 3, 2025	33.32	33.54	32.94	33.17	33.17	-0.66%	5,200,255
Jul 2, 2025	33.53	34.13	33.15	33.39	33.39	-0.98%	7,342,787
Jul 1, 2025	33.81	34.34	33.39	33.72	33.72	-0.65%	9,551,153
Jun 30, 2025	33.86	34.35	33.38	33.94	33.94	0.21%	9,283,975