SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.80	40.99	40.01	40.10	40.10	-2.60%	5,589,336
Sep 25, 2025	40.37	41.58	40.30	41.17	41.17	1.91%	8,926,055
Sep 24, 2025	39.30	40.40	39.10	40.40	40.40	1.92%	6,175,787
Sep 23, 2025	40.25	40.25	38.50	39.64	39.64	-1.52%	8,188,949
Sep 22, 2025	40.38	40.78	39.91	40.25	40.25	-0.52%	8,034,124
Sep 19, 2025	39.39	41.13	39.39	40.46	40.46	3.27%	11,102,733
Sep 18, 2025	39.70	40.50	38.75	39.18	39.18	-1.31%	8,793,153
Sep 17, 2025	39.50	39.80	39.16	39.70	39.70	0.56%	4,814,708
Sep 16, 2025	38.69	39.48	38.55	39.48	39.48	2.09%	5,333,866
Sep 15, 2025	39.66	39.78	38.63	38.67	38.67	-2.27%	6,421,082
Sep 12, 2025	39.78	40.17	39.47	39.57	39.57	-0.78%	5,206,750
Sep 11, 2025	38.48	39.97	38.20	39.88	39.88	3.05%	6,658,496
Sep 10, 2025	38.52	39.10	38.28	38.70	38.70	0.57%	4,155,388
Sep 9, 2025	39.40	39.50	38.23	38.48	38.48	-2.24%	6,013,089
Sep 8, 2025	38.88	39.45	38.59	39.36	39.36	1.21%	6,038,242
Sep 5, 2025	38.00	39.00	37.70	38.89	38.89	1.89%	6,059,047
Sep 4, 2025	38.10	38.87	37.22	38.17	38.17	0.45%	7,563,643
Sep 3, 2025	39.15	39.35	37.93	38.00	38.00	-2.31%	7,283,843
Sep 2, 2025	41.30	41.31	38.67	38.90	38.90	-5.81%	12,874,300
Sep 1, 2025	42.09	42.40	41.14	41.30	41.30	-2.23%	8,383,249
Aug 29, 2025	41.56	42.91	40.13	42.24	42.24	1.42%	13,820,844
Aug 28, 2025	42.00	42.53	40.49	41.65	41.65	-0.34%	12,470,812
Aug 27, 2025	40.50	43.74	40.36	41.79	41.79	2.91%	21,927,914
Aug 26, 2025	39.15	41.61	38.90	40.61	40.61	3.31%	12,317,479
Aug 25, 2025	39.90	39.94	39.00	39.31	39.31	-0.66%	8,682,080
Aug 22, 2025	39.16	39.65	39.02	39.57	39.57	0.82%	7,337,259
Aug 21, 2025	40.20	40.26	39.00	39.25	39.25	-3.09%	10,283,947
Aug 20, 2025	38.44	40.52	37.95	40.50	40.50	5.47%	16,072,887
Aug 19, 2025	38.66	39.04	38.36	38.40	38.40	-0.54%	6,694,980
Aug 18, 2025	38.39	39.16	38.22	38.61	38.61	0.84%	9,952,651
Aug 15, 2025	37.63	38.60	37.62	38.29	38.29	1.19%	8,553,036
Aug 14, 2025	38.32	38.85	37.70	37.84	37.84	-0.89%	10,167,513
Aug 13, 2025	38.86	38.99	37.89	38.18	38.18	-1.67%	11,954,440
Aug 12, 2025	39.58	39.76	38.53	38.83	38.83	-0.38%	15,017,387
Aug 11, 2025	36.32	38.98	36.15	38.98	38.98	9.99%	12,756,971
Aug 8, 2025	35.98	35.98	35.28	35.44	35.44	-1.50%	4,353,600
Aug 7, 2025	36.12	36.24	35.82	35.98	35.98	-0.44%	4,415,107
Aug 6, 2025	35.92	36.15	35.59	36.14	36.14	0.61%	4,180,285
Aug 5, 2025	35.78	35.99	35.60	35.92	35.92	0.81%	4,576,980
Aug 4, 2025	35.75	35.91	35.45	35.63	35.63	-1.30%	5,194,771
Aug 1, 2025	34.93	36.50	34.84	36.10	36.10	3.00%	9,595,925
Jul 31, 2025	34.88	35.97	34.88	35.05	35.05	-0.06%	6,080,181
Jul 30, 2025	35.12	35.29	34.72	35.07	35.07	-0.23%	3,506,500
Jul 29, 2025	35.26	35.49	34.89	35.15	35.15	-0.62%	4,103,850
Jul 28, 2025	35.99	36.06	35.23	35.37	35.37	-1.53%	4,478,310
Jul 25, 2025	35.63	35.99	35.51	35.92	35.92	0.81%	4,005,060
Jul 24, 2025	35.05	35.65	34.92	35.63	35.63	1.54%	4,536,969
Jul 23, 2025	35.01	35.46	34.90	35.09	35.09	0.23%	3,786,603
Jul 22, 2025	34.82	35.15	34.68	35.01	35.01	0.57%	3,813,116
Jul 21, 2025	34.93	35.07	34.33	34.81	34.81	-0.34%	3,161,906