SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	45.04	45.78	43.67	43.88	43.88	-1.83%	8,917,332
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
Aug 7, 2025	37.82	37.84	36.69	37.19	37.02	-2.26%	11,970,547
Aug 6, 2025	36.59	38.22	36.37	38.05	37.88	4.10%	16,130,565
Aug 5, 2025	35.58	36.57	35.42	36.55	36.39	2.76%	10,351,037
Aug 4, 2025	35.10	35.85	34.86	35.57	35.41	0.51%	9,480,566
Aug 1, 2025	36.40	36.60	35.21	35.39	35.23	-3.31%	12,252,585
Jul 31, 2025	35.90	37.86	35.60	36.60	36.44	1.44%	11,574,068
Jul 30, 2025	37.40	38.14	35.80	36.08	35.92	-3.53%	13,243,192
Jul 29, 2025	36.75	37.52	36.12	37.40	37.23	1.77%	12,250,887
Jul 28, 2025	37.40	37.67	36.60	36.75	36.58	-1.84%	11,954,582
Jul 25, 2025	36.72	37.45	36.45	37.44	37.27	1.91%	12,956,087
Jul 24, 2025	37.07	37.32	36.44	36.74	36.57	-1.95%	18,327,411
Jul 23, 2025	39.70	39.70	37.11	37.47	37.30	-6.37%	25,371,994
Jul 22, 2025	40.50	40.99	38.50	40.02	39.84	0.55%	37,539,046
Jul 21, 2025	39.23	39.98	38.00	39.80	39.62	5.79%	39,613,117