SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	45.53	55.50	45.53	52.85	52.85	3.65%	47,944,728
Nov 4, 2026	48.43	51.38	48.00	50.99	50.99	4.64%	42,627,112
Nov 3, 2026	47.00	49.66	46.87	48.73	48.73	2.59%	42,239,475
Nov 2, 2026	46.90	48.30	46.34	47.50	47.50	1.80%	30,304,477
Oct 30, 2026	45.53	48.28	45.30	46.66	46.66	1.32%	28,372,430
Oct 29, 2026	47.26	47.46	46.04	46.05	46.05	-3.09%	20,146,199
Oct 28, 2026	47.37	48.13	47.04	47.52	47.52	0.21%	21,795,328
Oct 27, 2026	48.48	48.50	47.27	47.42	47.42	-1.27%	23,180,255
Oct 26, 2026	46.65	48.98	46.15	48.03	48.03	2.37%	37,776,899
Oct 23, 2026	42.00	46.92	42.00	46.92	46.92	10.01%	37,282,303
Oct 22, 2026	43.55	44.20	42.65	42.65	42.65	-2.38%	19,995,215
Oct 21, 2026	46.06	46.46	43.33	43.69	43.69	-6.14%	32,658,131
Oct 20, 2026	45.13	47.10	44.85	46.55	46.55	2.94%	25,109,541
Oct 19, 2026	45.06	46.03	44.90	45.63	45.22	-1.36%	23,962,772
Oct 16, 2026	48.99	49.35	45.71	46.26	45.84	-4.40%	43,830,968
Oct 15, 2026	46.62	49.00	45.05	48.39	47.96	4.29%	56,680,176
Oct 14, 2026	47.30	48.86	46.13	46.40	45.98	4.46%	48,554,909
Oct 13, 2026	45.50	45.87	43.05	44.42	44.02	-5.17%	33,173,321
Oct 12, 2026	47.36	49.30	46.50	46.84	46.42	-2.11%	38,670,475
Oct 9, 2026	45.60	49.06	45.30	47.85	47.42	4.38%	46,400,103
Oct 8, 2026	45.52	47.34	45.16	45.84	45.43	0.73%	21,749,378
Sep 30, 2026	45.41	46.20	45.03	45.51	45.10	-0.18%	10,506,700
Sep 29, 2026	45.31	46.08	45.09	45.59	45.18	1.11%	11,869,487
Sep 28, 2026	46.30	46.41	44.70	45.09	44.68	-2.61%	10,794,143
Sep 24, 2026	47.31	47.75	46.28	46.30	45.88	-2.53%	8,234,507
Sep 23, 2026	47.50	47.70	46.87	47.50	47.07	-0.34%	10,227,154
Sep 22, 2026	48.20	48.55	47.55	47.66	47.23	-1.10%	11,661,025
Sep 21, 2026	48.91	48.91	47.95	48.19	47.76	-0.80%	11,801,987
Sep 18, 2026	48.51	48.85	48.00	48.58	48.14	1.42%	10,795,772
Sep 17, 2026	47.36	48.35	47.36	47.90	47.47	-0.02%	11,056,700
Sep 16, 2026	47.86	48.24	45.72	47.91	47.48	0.08%	19,922,755
Sep 15, 2026	47.86	48.76	47.80	47.87	47.44	-0.46%	10,469,450
Sep 14, 2026	47.08	48.75	46.53	48.09	47.66	1.95%	13,411,959
Sep 11, 2026	48.22	48.36	46.30	47.17	46.75	-2.92%	15,976,043
Sep 10, 2026	49.30	50.00	47.94	48.59	48.15	-1.16%	11,286,524
Sep 9, 2026	48.20	49.70	48.00	49.16	48.72	2.35%	18,417,315
Sep 8, 2026	48.27	48.35	47.80	48.03	47.60	-0.35%	10,360,685
Sep 7, 2026	48.27	48.52	47.51	48.20	47.77	-0.15%	12,619,784
Sep 4, 2026	50.43	50.57	48.11	48.27	47.84	-4.28%	21,893,045
Sep 3, 2026	50.45	50.90	50.10	50.43	49.98	0.52%	9,673,420
Sep 2, 2026	51.60	51.71	49.60	50.17	49.72	-3.87%	19,135,277
Sep 1, 2026	53.38	53.75	52.16	52.19	51.72	-2.08%	14,109,026
Aug 31, 2026	54.50	54.50	52.52	53.30	52.82	-2.17%	17,277,077
Aug 28, 2026	53.90	54.98	53.62	54.48	53.99	0.94%	13,002,281
Aug 27, 2026	54.74	54.78	52.89	53.97	53.49	-1.41%	18,816,948
Aug 26, 2026	54.10	55.67	53.40	54.74	54.25	1.77%	18,864,373
Aug 25, 2026	55.59	55.91	52.76	53.79	53.31	-3.77%	21,482,604
Aug 24, 2026	57.85	58.08	55.40	55.90	55.40	-1.62%	22,199,990
Aug 21, 2026	55.84	58.46	55.19	56.82	56.31	1.76%	23,417,626
Aug 20, 2026	56.44	57.20	55.25	55.84	55.34	-0.36%	14,904,175