SHE:002756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	39.39	41.80	39.30	40.48	40.48	4.12%	23,428,178
Oct 23, 2025	37.82	39.12	37.28	38.88	38.88	2.94%	15,810,401
Oct 22, 2025	37.38	38.28	36.85	37.77	37.77	0.43%	10,245,762
Oct 21, 2025	37.80	38.55	37.35	37.61	37.31	0.21%	8,961,660
Oct 20, 2025	38.09	38.39	37.28	37.53	37.23	-0.92%	8,813,237
Oct 17, 2025	38.68	39.80	37.86	37.88	37.58	-1.81%	12,475,714
Oct 16, 2025	37.81	39.06	37.60	38.58	38.27	1.85%	15,185,246
Oct 15, 2025	38.59	38.79	37.30	37.88	37.58	-0.68%	12,432,753
Oct 14, 2025	40.20	40.30	37.86	38.14	37.84	-4.10%	17,977,875
Oct 13, 2025	38.00	40.00	37.99	39.77	39.45	0.18%	15,196,318
Oct 10, 2025	39.92	40.25	39.32	39.70	39.38	-1.39%	18,084,432
Oct 9, 2025	39.33	40.49	39.10	40.26	39.94	3.87%	29,861,580
Sep 30, 2025	36.35	39.48	36.00	38.76	38.45	6.84%	34,806,695
Sep 29, 2025	34.98	36.85	34.65	36.28	35.99	4.79%	20,756,340
Sep 26, 2025	35.10	35.55	34.52	34.62	34.34	-1.90%	9,643,490
Sep 25, 2025	34.54	35.42	34.53	35.29	35.01	2.23%	14,047,776
Sep 24, 2025	33.52	34.56	33.37	34.52	34.24	2.89%	9,391,695
Sep 23, 2025	34.12	34.16	33.12	33.55	33.28	-1.64%	8,434,834
Sep 22, 2025	34.61	35.00	33.81	34.11	33.84	-1.42%	7,962,307
Sep 19, 2025	34.18	35.30	34.17	34.60	34.32	1.29%	10,645,363
Sep 18, 2025	35.00	35.00	33.81	34.16	33.89	-2.84%	13,936,294
Sep 17, 2025	34.75	35.34	34.48	35.16	34.88	0.80%	7,664,105
Sep 16, 2025	35.57	35.79	34.34	34.88	34.60	-1.86%	13,981,402
Sep 15, 2025	35.49	36.32	35.36	35.54	35.26	0.17%	13,038,230
Sep 12, 2025	35.73	35.98	35.19	35.48	35.20	-0.56%	13,058,253
Sep 11, 2025	36.28	36.38	35.47	35.68	35.40	-0.14%	11,676,315
Sep 10, 2025	36.00	36.30	35.43	35.73	35.44	-2.38%	12,556,611
Sep 9, 2025	36.50	37.12	36.18	36.60	36.31	-0.65%	17,752,730
Sep 8, 2025	36.47	36.89	36.01	36.84	36.55	1.71%	24,255,891
Sep 5, 2025	33.85	36.42	33.70	36.22	35.93	7.06%	27,027,301
Sep 4, 2025	33.83	34.84	33.31	33.83	33.56	-	10,948,017
Sep 3, 2025	34.47	35.10	33.70	33.83	33.56	-1.86%	8,011,287
Sep 2, 2025	35.07	35.25	34.23	34.47	34.19	-1.74%	7,811,274
Sep 1, 2025	35.10	35.30	34.68	35.08	34.80	-0.20%	8,907,365
Aug 29, 2025	34.60	35.61	34.58	35.15	34.87	1.38%	10,730,640
Aug 28, 2025	34.50	35.13	33.90	34.67	34.39	-0.60%	11,118,774
Aug 27, 2025	35.84	36.03	34.87	34.88	34.60	-2.54%	13,650,411
Aug 26, 2025	35.50	36.18	35.10	35.79	35.50	0.48%	12,987,600
Aug 25, 2025	35.10	35.88	35.10	35.62	35.34	2.00%	14,944,912
Aug 22, 2025	34.90	35.01	34.61	34.92	34.64	-0.17%	9,896,191
Aug 21, 2025	34.74	35.14	34.65	34.98	34.70	0.20%	10,951,414
Aug 20, 2025	35.02	35.29	34.30	34.91	34.63	-0.96%	13,369,824
Aug 19, 2025	35.41	35.65	35.14	35.25	34.97	-1.12%	9,772,574
Aug 18, 2025	36.33	36.45	35.52	35.65	35.37	-0.06%	12,629,843
Aug 15, 2025	35.00	36.11	34.90	35.67	35.39	1.74%	9,909,369
Aug 14, 2025	36.41	36.47	35.00	35.06	34.78	-3.71%	15,367,852
Aug 13, 2025	36.29	36.79	36.08	36.41	36.12	-0.33%	10,181,890
Aug 12, 2025	37.04	37.09	36.17	36.53	36.24	-2.43%	14,977,597
Aug 11, 2025	39.00	39.00	37.00	37.44	37.14	2.80%	24,079,807
Aug 8, 2025	36.00	36.68	35.80	36.42	36.13	0.75%	10,337,589