SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.11	42.11	40.20	40.45	40.45	-2.32%	5,818,751
Nov 12, 2026	43.01	43.02	41.39	41.41	41.41	-3.83%	7,695,186
Nov 11, 2026	42.68	43.73	42.62	43.06	43.06	0.35%	7,031,934
Nov 10, 2026	42.90	43.85	42.10	42.91	42.91	1.32%	8,036,291
Nov 9, 2026	42.11	42.78	41.76	42.35	42.35	1.58%	7,480,788
Nov 6, 2026	41.50	42.45	41.33	41.69	41.69	-4.05%	7,928,990
Nov 5, 2026	41.87	43.97	41.57	43.45	43.45	3.04%	9,418,844
Nov 4, 2026	40.70	42.39	40.70	42.17	42.17	4.00%	8,900,949
Nov 3, 2026	41.72	42.10	40.43	40.55	40.55	-3.86%	7,890,828
Nov 2, 2026	40.70	42.80	40.34	42.18	42.18	5.13%	10,814,396
Oct 30, 2026	41.00	41.96	40.12	40.12	40.12	-3.49%	7,857,804
Oct 29, 2026	43.27	43.72	41.50	41.57	41.57	-4.57%	8,022,249
Oct 28, 2026	42.58	45.05	42.49	43.56	43.56	3.66%	11,214,795
Oct 27, 2026	42.90	43.57	42.02	42.02	42.02	0.02%	10,882,190
Oct 26, 2026	44.80	45.18	41.95	42.01	42.01	-7.75%	16,383,024
Oct 23, 2026	43.53	45.70	42.40	45.54	45.54	3.76%	17,957,359
Oct 22, 2026	50.00	50.00	43.70	43.89	43.89	-5.10%	26,261,140
Oct 21, 2026	44.06	46.30	43.10	46.25	46.25	6.67%	10,666,707
Oct 20, 2026	41.80	43.57	41.06	43.36	43.36	3.73%	7,532,208
Oct 19, 2026	40.70	42.22	40.68	41.80	41.80	2.73%	5,783,283
Oct 16, 2026	42.35	42.71	40.30	40.69	40.69	-2.91%	6,233,681
Oct 15, 2026	42.00	42.65	41.61	41.91	41.91	-2.72%	5,787,579
Oct 14, 2026	42.37	43.97	42.37	43.08	43.08	0.07%	5,067,664
Oct 13, 2026	41.83	43.48	41.40	43.05	43.05	-0.19%	6,560,738
Oct 12, 2026	45.81	46.03	42.90	43.13	43.13	-6.16%	9,743,463
Oct 9, 2026	44.41	46.32	43.91	45.96	45.96	3.35%	6,885,866
Oct 8, 2026	45.31	46.07	44.01	44.47	44.47	-1.57%	6,598,240
Sep 30, 2026	44.99	45.65	44.20	45.18	45.18	1.57%	4,344,326
Sep 29, 2026	44.06	45.00	43.42	44.48	44.48	0.86%	6,153,375
Sep 28, 2026	44.94	46.80	44.01	44.10	44.10	-1.87%	8,010,134
Sep 24, 2026	46.15	46.51	44.85	44.94	44.94	-3.56%	5,337,568
Sep 23, 2026	48.10	48.19	46.40	46.60	46.60	-3.00%	5,808,648
Sep 22, 2026	47.20	48.49	46.86	48.04	48.04	2.78%	7,262,815
Sep 21, 2026	46.55	47.36	46.07	46.74	46.74	-1.08%	6,414,182
Sep 18, 2026	47.32	47.70	46.53	47.25	47.25	0.64%	6,562,792
Sep 17, 2026	47.39	47.93	46.80	46.95	46.95	-1.24%	4,658,928
Sep 16, 2026	45.83	47.88	45.73	47.54	47.54	3.06%	6,271,876
Sep 15, 2026	45.00	46.25	45.00	46.13	46.13	2.06%	4,827,500
Sep 14, 2026	44.80	45.80	44.72	45.20	45.20	-0.09%	4,598,300
Sep 11, 2026	45.99	46.15	44.64	45.24	45.24	-2.37%	5,767,076
Sep 10, 2026	46.65	46.72	46.01	46.34	46.34	-0.81%	3,876,830
Sep 9, 2026	46.99	47.55	46.56	46.72	46.72	-0.38%	4,453,100
Sep 8, 2026	47.95	47.95	46.80	47.40	46.90	-1.15%	7,564,986
Sep 7, 2026	48.80	49.33	47.62	47.95	47.44	-1.84%	9,068,060
Sep 4, 2026	49.68	50.70	48.53	48.85	48.33	-1.17%	8,640,371
Sep 3, 2026	49.60	50.02	48.21	49.43	48.91	-0.44%	9,298,080
Sep 2, 2026	47.82	50.48	47.45	49.65	49.13	3.39%	12,935,766
Sep 1, 2026	47.95	49.04	47.60	48.02	47.51	0.15%	9,753,256
Aug 31, 2026	46.30	48.10	45.46	47.95	47.44	2.39%	9,534,032
Aug 28, 2026	47.08	47.50	46.59	46.83	46.34	-0.34%	6,610,561