SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	42.59	43.92	41.38	41.39	41.39	-3.68%	26,994,816
Oct 26, 2026	43.91	44.10	42.30	42.97	42.97	-3.18%	21,158,032
Oct 23, 2026	42.59	44.50	40.56	44.38	44.38	1.95%	38,634,179
Oct 22, 2026	45.49	46.15	43.42	43.53	43.53	-3.59%	27,027,662
Oct 21, 2026	45.52	46.18	44.91	45.15	45.15	0.69%	19,072,323
Oct 20, 2026	44.39	45.58	43.80	44.84	44.84	0.85%	20,144,027
Oct 19, 2026	44.46	44.88	43.04	44.46	44.46	-0.54%	19,961,205
Oct 16, 2026	45.71	46.50	44.25	44.70	44.70	0.07%	22,709,787
Oct 15, 2026	45.36	46.22	44.48	44.67	44.67	-5.48%	25,146,634
Oct 14, 2026	48.69	49.21	47.19	47.26	47.26	-3.45%	15,740,886
Oct 13, 2026	47.50	49.63	46.56	48.95	48.95	0.20%	23,150,893
Oct 12, 2026	50.89	50.89	48.75	48.85	48.85	-4.01%	21,898,940
Oct 9, 2026	51.58	51.58	47.66	50.89	50.89	-2.00%	35,204,707
Oct 8, 2026	53.98	54.58	51.50	51.93	51.93	-3.74%	21,674,214
Sep 30, 2026	56.10	56.10	53.91	53.95	53.95	-2.93%	17,618,462
Sep 29, 2026	54.30	56.20	53.70	55.58	55.58	2.24%	23,365,306
Sep 28, 2026	56.98	57.27	54.10	54.36	54.36	-5.00%	29,988,788
Sep 24, 2026	60.70	60.80	57.00	57.22	57.22	-6.58%	50,976,735
Sep 23, 2026	61.51	62.33	61.11	61.25	61.25	-0.44%	19,862,744
Sep 22, 2026	62.66	63.50	61.33	61.52	61.52	-1.14%	33,679,573
Sep 21, 2026	63.50	63.65	62.02	62.23	62.23	-1.66%	34,447,654
Sep 18, 2026	62.53	63.31	60.93	63.28	63.28	2.48%	41,619,761
Sep 17, 2026	61.70	63.31	61.51	61.75	61.75	-0.45%	32,985,914
Sep 16, 2026	59.86	62.22	59.09	62.03	62.03	3.66%	36,120,594
Sep 15, 2026	59.81	61.43	59.77	59.84	59.84	-0.28%	28,565,850
Sep 14, 2026	60.26	61.18	58.68	60.01	60.01	-0.89%	28,439,468
Sep 11, 2026	61.08	61.81	59.38	60.55	60.55	-0.87%	37,621,279
Sep 10, 2026	61.52	62.34	60.83	61.08	61.08	-2.16%	29,502,774
Sep 9, 2026	63.05	64.10	61.93	62.43	62.43	-0.90%	36,898,081
Sep 8, 2026	64.50	65.90	62.42	63.00	63.00	-2.28%	52,646,352
Sep 7, 2026	63.01	65.71	62.63	64.47	64.47	0.88%	55,156,583
Sep 4, 2026	67.00	67.77	62.48	63.91	63.91	-6.69%	82,200,996
Sep 3, 2026	66.98	70.62	65.50	68.49	68.49	3.41%	89,042,800
Sep 2, 2026	64.51	67.79	64.48	66.23	66.23	0.50%	61,396,538
Sep 1, 2026	67.61	67.77	65.81	65.90	65.90	-3.39%	59,459,279
Aug 31, 2026	62.98	68.66	62.89	68.21	68.21	5.78%	91,633,079
Aug 28, 2026	65.03	66.54	64.10	64.48	64.48	-2.26%	82,948,504
Aug 27, 2026	62.60	66.00	61.48	65.97	65.97	6.28%	106,628,637
Aug 26, 2026	63.05	63.30	60.50	62.07	62.07	3.05%	114,953,621
Aug 25, 2026	53.54	60.23	53.01	60.23	60.23	10.01%	96,475,886
Aug 24, 2026	55.60	56.20	52.53	54.75	54.75	1.16%	43,754,987
Aug 21, 2026	52.92	55.32	52.52	54.12	54.12	2.25%	36,850,706
Aug 20, 2026	53.44	53.77	51.82	52.93	52.93	0.65%	27,855,913
Aug 19, 2026	55.75	56.20	52.10	52.59	52.59	-8.65%	43,299,801
Aug 18, 2026	58.59	58.88	56.51	57.57	57.57	-1.91%	36,898,755
Aug 17, 2026	57.65	58.69	56.45	58.69	58.69	2.80%	41,185,569
Aug 14, 2026	56.12	57.37	56.01	57.09	57.09	2.96%	36,490,311
Aug 13, 2026	56.82	57.87	55.37	55.45	55.45	-1.00%	43,734,406
Aug 12, 2026	54.93	57.29	54.16	56.01	56.01	2.43%	39,515,152
Aug 11, 2026	55.33	55.83	54.08	54.68	54.68	-1.01%	26,549,970