SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	45.60	49.35	45.60	47.00	47.00	-2.87%	31,650,079
Oct 15, 2026	46.62	49.00	45.05	48.39	48.39	4.29%	56,680,170
Oct 14, 2026	47.30	48.86	46.13	46.40	46.40	4.46%	48,554,900
Oct 13, 2026	45.50	45.87	43.05	44.42	44.42	-5.17%	33,185,521
Oct 12, 2026	47.36	49.30	46.50	46.84	46.84	-2.11%	38,680,475
Oct 9, 2026	45.60	49.06	45.30	47.85	47.85	4.38%	46,400,100
Oct 8, 2026	45.52	47.34	45.16	45.84	45.84	0.73%	21,749,378
Sep 30, 2026	45.41	46.20	45.03	45.51	45.51	-0.18%	10,515,700
Sep 29, 2026	45.31	46.08	45.09	45.59	45.59	1.11%	11,869,487
Sep 28, 2026	46.30	46.41	44.70	45.09	45.09	-2.61%	10,794,143
Sep 24, 2026	47.31	47.75	46.28	46.30	46.30	-2.53%	8,234,507
Sep 23, 2026	47.50	47.70	46.87	47.50	47.50	-0.34%	10,227,154
Sep 22, 2026	48.20	48.55	47.55	47.66	47.66	-1.10%	11,661,025
Sep 21, 2026	48.91	48.91	47.95	48.19	48.19	-0.80%	11,801,987
Sep 18, 2026	48.51	48.85	48.00	48.58	48.58	1.42%	10,795,772
Sep 17, 2026	47.36	48.35	47.36	47.90	47.90	-0.02%	11,056,700
Sep 16, 2026	47.86	48.24	45.72	47.91	47.91	0.08%	19,922,755
Sep 15, 2026	47.86	48.76	47.80	47.87	47.87	-0.46%	10,469,450
Sep 14, 2026	47.08	48.75	46.53	48.09	48.09	1.95%	13,411,959
Sep 11, 2026	48.22	48.36	46.30	47.17	47.17	-2.92%	15,976,043
Sep 10, 2026	49.30	50.00	47.94	48.59	48.59	-1.16%	11,286,524
Sep 9, 2026	48.20	49.70	48.00	49.16	49.16	2.35%	18,417,315
Sep 8, 2026	48.27	48.35	47.80	48.03	48.03	-0.35%	10,360,685
Sep 7, 2026	48.27	48.52	47.51	48.20	48.20	-0.15%	12,619,784
Sep 4, 2026	50.43	50.57	48.11	48.27	48.27	-4.28%	21,893,045
Sep 3, 2026	50.45	50.90	50.10	50.43	50.43	0.52%	9,673,420
Sep 2, 2026	51.60	51.71	49.60	50.17	50.17	-3.87%	19,135,277
Sep 1, 2026	53.38	53.75	52.16	52.19	52.19	-2.08%	14,109,026
Aug 31, 2026	54.50	54.50	52.52	53.30	53.30	-2.17%	17,277,077
Aug 28, 2026	53.90	54.98	53.62	54.48	54.48	0.94%	13,002,281
Aug 27, 2026	54.74	54.78	52.89	53.97	53.97	-1.41%	18,816,948
Aug 26, 2026	54.10	55.67	53.40	54.74	54.74	1.77%	18,864,373
Aug 25, 2026	55.59	55.91	52.76	53.79	53.79	-3.77%	21,482,604
Aug 24, 2026	57.85	58.08	55.40	55.90	55.90	-1.62%	22,199,990
Aug 21, 2026	55.84	58.46	55.19	56.82	56.82	1.76%	23,417,626
Aug 20, 2026	56.44	57.20	55.25	55.84	55.84	-0.36%	14,904,175
Aug 19, 2026	56.93	58.86	55.72	56.04	56.04	-2.89%	24,449,331
Aug 18, 2026	57.40	59.12	56.90	57.71	57.71	0.17%	18,224,984
Aug 17, 2026	56.56	58.19	55.87	57.61	57.61	1.87%	19,361,423
Aug 14, 2026	56.55	58.88	56.33	56.55	56.55	0.44%	22,891,688
Aug 13, 2026	55.60	57.45	54.65	56.30	56.30	1.53%	25,664,174
Aug 12, 2026	55.41	56.86	55.16	55.45	55.45	0.07%	16,427,803
Aug 11, 2026	55.69	57.20	55.20	55.41	55.41	-0.97%	21,057,514
Aug 10, 2026	54.09	56.60	53.47	55.95	55.95	4.19%	32,878,364
Aug 7, 2026	53.51	53.90	52.68	53.70	53.70	-	17,437,381
Aug 6, 2026	54.60	55.00	52.91	53.70	53.70	-1.92%	21,398,242
Aug 5, 2026	53.21	55.10	52.80	54.75	54.75	2.57%	23,070,799
Aug 4, 2026	54.00	54.48	53.20	53.38	53.38	-1.24%	18,589,875
Aug 3, 2026	52.16	54.17	51.26	54.05	54.05	2.78%	16,987,050
Jul 31, 2026	53.00	54.19	52.40	52.59	52.59	-1.09%	18,846,884