SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	37.03	38.21	36.60	37.45	37.45	-2.19%	10,880,200
Nov 20, 2025	41.11	41.65	38.00	38.29	38.29	-6.38%	18,929,640
Nov 19, 2025	39.45	41.38	39.02	40.90	40.90	3.68%	12,848,810
Nov 18, 2025	39.16	40.30	39.00	39.45	39.45	0.05%	9,091,125
Nov 17, 2025	40.16	41.09	39.25	39.43	39.43	-0.73%	11,305,720
Nov 14, 2025	39.71	40.48	39.69	39.72	39.72	-0.53%	7,239,671
Nov 13, 2025	38.12	40.67	38.00	39.93	39.93	4.31%	14,304,550
Nov 12, 2025	38.12	38.60	37.20	38.28	38.28	1.06%	9,311,588
Nov 11, 2025	38.78	39.54	37.82	37.88	37.88	-2.32%	8,280,352
Nov 10, 2025	39.08	39.68	38.47	38.78	38.78	-0.18%	7,851,712
Nov 7, 2025	39.53	39.66	38.85	38.85	38.85	-1.79%	7,053,241
Nov 6, 2025	40.27	40.47	39.28	39.56	39.56	-1.76%	12,970,080
Nov 5, 2025	40.46	41.20	39.50	40.27	40.27	-1.44%	8,798,175
Nov 4, 2025	42.00	42.59	40.30	40.86	40.86	-3.45%	12,720,350
Nov 3, 2025	40.09	42.59	40.05	42.32	42.32	5.43%	18,062,430
Oct 31, 2025	41.30	41.73	39.93	40.14	40.14	-3.42%	11,372,910
Oct 30, 2025	42.41	42.60	41.41	41.56	41.56	-2.37%	13,487,710
Oct 29, 2025	39.97	43.05	39.45	42.57	42.57	6.88%	21,820,530
Oct 28, 2025	38.93	40.12	38.81	39.83	39.83	1.84%	13,558,640
Oct 27, 2025	40.06	40.52	38.72	39.11	39.11	-2.08%	18,755,780
Oct 24, 2025	37.90	40.32	37.81	39.94	39.94	4.77%	23,721,370
Oct 23, 2025	37.80	38.73	37.56	38.12	38.12	0.66%	13,701,700
Oct 22, 2025	40.01	40.01	37.23	37.87	37.87	-5.35%	19,331,470
Oct 21, 2025	38.77	40.37	38.72	40.01	40.01	3.39%	10,620,490
Oct 20, 2025	39.00	39.54	38.18	38.70	38.70	-0.13%	9,544,921
Oct 17, 2025	39.90	40.18	38.48	38.75	38.75	-3.08%	11,608,700
Oct 16, 2025	41.25	41.39	39.50	39.98	39.98	-3.08%	10,442,330
Oct 15, 2025	41.84	42.20	41.00	41.25	41.25	-1.41%	9,464,912
Oct 14, 2025	44.67	44.77	41.61	41.84	41.84	-4.84%	11,790,680
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%	14,356,520
Oct 9, 2025	43.55	44.07	42.70	43.31	43.31	-1.79%	13,511,740
Sep 30, 2025	42.66	44.48	42.13	44.10	44.10	3.38%	14,657,360
Sep 29, 2025	43.67	43.67	42.27	42.66	42.66	-2.78%	12,756,230
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%	11,980,820
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%	17,337,520
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%	30,205,020
Sep 18, 2025	40.48	43.39	40.48	41.64	41.45	1.61%	34,642,510
Sep 17, 2025	37.40	41.21	37.00	40.98	40.80	9.40%	38,201,640
Sep 16, 2025	37.20	37.75	37.11	37.46	37.29	0.78%	11,096,380
Sep 15, 2025	36.50	37.47	36.36	37.17	37.00	1.84%	13,226,650
Sep 12, 2025	36.20	37.20	35.81	36.50	36.34	0.86%	15,380,760
Sep 11, 2025	34.33	36.33	34.07	36.19	36.03	5.33%	17,292,620
Sep 10, 2025	34.80	35.19	34.24	34.36	34.21	-2.66%	10,525,610
Sep 9, 2025	36.49	37.19	34.99	35.30	35.14	2.23%	22,761,140
Sep 8, 2025	33.31	35.08	33.31	34.53	34.37	4.10%	19,157,300
Sep 5, 2025	32.86	33.30	32.71	33.17	33.02	0.82%	8,537,810