SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	57.34	61.72	47.49	61.72	61.72	10.00%	72,629,621
Nov 12, 2025	47.49	58.30	47.49	56.11	56.11	3.87%	70,253,630
Nov 11, 2025	53.80	55.94	53.50	54.02	54.02	-0.20%	54,331,731
Nov 10, 2025	52.21	55.27	52.10	54.13	54.13	5.72%	92,588,716
Nov 7, 2025	47.49	52.25	47.02	51.20	51.20	7.79%	99,106,963
Nov 6, 2025	48.51	50.20	47.26	47.50	47.50	-0.61%	45,586,271
Nov 5, 2025	46.51	48.88	46.00	47.79	47.79	-0.15%	47,644,757
Nov 4, 2025	48.50	50.58	47.79	47.86	47.86	-1.52%	57,124,895
Nov 3, 2025	47.70	49.10	47.00	48.60	48.60	0.16%	68,655,912
Oct 31, 2025	44.20	48.52	44.20	48.52	48.52	10.00%	50,817,127
Oct 30, 2025	42.90	45.24	42.34	44.11	44.11	2.39%	49,856,078
Oct 29, 2025	41.00	43.44	40.77	43.08	43.08	5.15%	36,314,384
Oct 28, 2025	40.65	42.00	40.22	40.97	40.97	0.05%	21,363,083
Oct 27, 2025	41.27	41.67	40.60	40.95	40.95	0.10%	21,510,035
Oct 24, 2025	40.68	41.35	40.35	40.91	40.91	1.61%	22,651,794
Oct 23, 2025	40.08	40.38	39.12	40.26	40.26	0.22%	18,980,063
Oct 22, 2025	40.56	40.80	39.80	40.17	40.17	-1.71%	16,518,659
Oct 21, 2025	41.19	41.26	40.48	40.87	40.87	-0.10%	16,563,694
Oct 20, 2025	42.14	42.26	40.65	40.91	40.91	-1.06%	20,498,147
Oct 17, 2025	42.57	43.70	41.34	41.35	41.35	-3.25%	22,457,416
Oct 16, 2025	43.28	43.84	42.49	42.74	42.74	-1.93%	19,877,068
Oct 15, 2025	43.21	43.83	42.13	43.58	43.58	0.76%	21,798,632
Oct 14, 2025	45.85	46.23	42.68	43.25	43.25	-5.67%	32,785,946
Oct 13, 2025	42.01	46.00	42.01	45.85	45.85	2.37%	33,785,087
Oct 10, 2025	48.00	48.25	44.55	44.79	44.79	-8.37%	45,542,553
Oct 9, 2025	47.60	49.99	46.77	48.88	48.88	4.67%	52,185,320
Sep 30, 2025	45.70	47.77	45.37	46.70	46.70	2.08%	47,334,221
Sep 29, 2025	44.78	47.14	44.78	45.75	45.75	3.16%	50,182,150
Sep 26, 2025	44.66	45.70	44.30	44.35	44.35	-2.29%	37,206,030
Sep 25, 2025	46.60	48.18	45.35	45.39	45.39	1.79%	80,309,259
Sep 24, 2025	40.40	44.59	40.37	44.59	44.59	9.99%	38,728,243
Sep 23, 2025	42.09	42.39	39.80	40.54	40.54	-3.41%	34,376,896
Sep 22, 2025	42.70	43.97	41.68	41.97	41.97	-2.08%	28,223,800
Sep 19, 2025	42.70	44.00	42.58	42.86	42.86	0.07%	30,525,806
Sep 18, 2025	44.21	44.36	42.40	42.83	42.83	-3.56%	39,083,379
Sep 17, 2025	44.25	44.70	43.03	44.41	44.41	0.34%	39,543,950
Sep 16, 2025	43.30	44.79	41.80	44.26	44.26	1.61%	57,855,752
Sep 15, 2025	43.05	44.73	43.03	43.56	43.56	0.81%	53,844,080
Sep 12, 2025	44.85	45.48	42.68	43.21	43.21	-4.99%	69,823,513
Sep 11, 2025	44.10	46.20	43.00	45.48	45.48	4.41%	88,117,879
Sep 10, 2025	38.80	43.56	38.78	43.56	43.56	10.00%	64,269,280
Sep 9, 2025	39.52	41.08	38.73	39.60	39.60	-	70,453,076
Sep 8, 2025	39.00	40.50	38.58	39.60	39.60	7.08%	93,082,472
Sep 5, 2025	33.60	36.98	33.59	36.98	36.98	9.99%	55,981,470
Sep 4, 2025	33.04	34.99	32.99	33.62	33.62	2.72%	54,931,877
Sep 3, 2025	32.70	33.68	32.56	32.73	32.73	0.46%	33,804,897
Sep 2, 2025	32.69	33.69	32.35	32.58	32.58	-0.06%	33,604,457
Sep 1, 2025	32.42	33.00	32.27	32.60	32.60	0.93%	28,936,885
Aug 29, 2025	31.41	33.10	31.39	32.30	32.30	2.64%	42,808,772
Aug 28, 2025	31.11	32.07	30.60	31.47	31.47	1.16%	24,863,885