SHE:002779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	72.90	95.20	72.90	90.27	90.27	3.97%	9,235,465
Oct 27, 2026	84.56	93.00	84.00	86.82	86.82	2.68%	7,759,285
Oct 26, 2026	78.96	86.10	78.96	84.55	84.55	7.57%	6,368,348
Oct 23, 2026	72.90	78.99	70.26	78.60	78.60	5.65%	3,153,598
Oct 22, 2026	78.20	80.17	74.25	74.40	74.40	-4.25%	2,135,780
Oct 21, 2026	79.07	79.50	77.40	77.70	77.70	-1.77%	2,100,254
Oct 20, 2026	75.95	79.68	75.02	79.10	79.10	3.04%	2,664,320
Oct 19, 2026	73.65	78.00	72.61	76.77	76.77	4.02%	2,693,152
Oct 16, 2026	72.87	77.77	72.86	73.80	73.80	2.22%	2,938,380
Oct 15, 2026	69.99	73.98	69.02	72.20	72.20	0.15%	2,237,081
Oct 14, 2026	73.94	75.60	71.75	72.09	72.09	-2.78%	1,437,300
Oct 13, 2026	71.01	74.89	69.00	74.15	74.15	3.29%	2,604,969
Oct 12, 2026	72.72	74.40	71.29	71.79	71.79	-1.07%	1,653,200
Oct 9, 2026	73.33	75.59	71.89	72.57	72.57	-1.02%	2,057,400
Oct 8, 2026	75.50	76.50	72.53	73.32	73.32	-2.87%	2,109,440
Sep 30, 2026	76.66	77.82	75.22	75.49	75.49	-1.13%	1,494,944
Sep 29, 2026	76.15	77.80	75.79	76.35	76.35	-0.14%	2,005,543
Sep 28, 2026	82.85	83.71	75.80	76.46	76.46	-7.72%	3,941,466
Sep 24, 2026	85.47	85.89	81.00	82.86	82.86	-3.65%	2,893,880
Sep 23, 2026	82.40	89.25	82.00	86.00	86.00	4.37%	3,943,167
Sep 22, 2026	85.30	86.00	82.25	82.40	82.40	-3.05%	2,897,537
Sep 21, 2026	82.99	85.97	82.00	84.99	84.99	2.41%	2,597,057
Sep 18, 2026	82.00	83.21	80.69	82.99	82.99	2.41%	2,193,172
Sep 17, 2026	79.25	81.87	78.74	81.04	81.04	2.19%	2,479,737
Sep 16, 2026	76.77	80.78	76.18	79.30	79.30	2.79%	2,648,059
Sep 15, 2026	79.08	80.40	76.98	77.15	77.15	-2.98%	1,772,294
Sep 14, 2026	79.30	80.34	77.90	79.52	79.52	0.04%	1,239,630
Sep 11, 2026	81.00	81.00	77.77	79.49	79.49	-2.65%	2,271,340
Sep 10, 2026	80.57	81.99	79.60	81.65	81.65	1.05%	1,524,200
Sep 9, 2026	82.70	82.70	79.70	80.80	80.80	-2.37%	2,568,646
Sep 8, 2026	81.26	83.44	80.00	82.76	82.76	1.53%	3,267,536
Sep 7, 2026	80.00	82.82	79.77	81.51	81.51	0.98%	3,486,322
Sep 4, 2026	80.30	83.18	78.02	80.72	80.72	2.27%	5,193,189
Sep 3, 2026	73.99	81.24	73.99	78.93	78.93	6.88%	4,748,460
Sep 2, 2026	76.20	76.20	73.81	73.85	73.85	-3.78%	2,038,048
Sep 1, 2026	76.00	78.19	75.20	76.75	76.75	-1.36%	2,605,440
Aug 31, 2026	74.60	79.99	72.59	77.81	77.81	4.85%	4,001,017
Aug 28, 2026	76.95	76.95	74.18	74.21	74.21	-2.80%	1,665,840
Aug 27, 2026	75.36	77.99	74.55	76.35	76.35	1.39%	2,426,259
Aug 26, 2026	75.87	76.09	72.21	75.30	75.30	-	2,385,530
Aug 25, 2026	73.23	75.90	71.65	75.30	75.30	2.62%	2,416,130
Aug 24, 2026	74.94	74.94	71.08	73.38	73.38	-1.83%	2,154,190
Aug 21, 2026	74.14	75.50	71.80	74.75	74.75	0.81%	2,358,310
Aug 20, 2026	72.88	75.75	70.51	74.15	74.15	3.03%	3,555,300
Aug 19, 2026	79.13	80.39	71.92	71.97	71.97	-9.94%	4,554,557
Aug 18, 2026	76.23	80.54	75.98	79.91	79.91	4.86%	3,517,882
Aug 17, 2026	76.34	77.35	75.01	76.21	76.21	-0.12%	3,206,816
Aug 14, 2026	78.97	78.97	75.45	76.30	76.30	-3.42%	3,338,227
Aug 13, 2026	79.39	82.00	76.82	79.00	79.00	0.13%	4,373,714
Aug 12, 2026	77.63	79.73	76.08	78.90	78.90	2.77%	2,706,528