SHE:002851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	82.04	82.99	72.00	73.38	73.38	-6.37%	45,843,041
Sep 3, 2025	79.97	80.50	76.91	78.37	78.37	-3.04%	37,187,228
Sep 2, 2025	89.51	89.73	80.83	80.83	80.83	-10.00%	46,033,483
Sep 1, 2025	87.03	91.98	85.30	89.81	89.81	0.90%	61,115,504
Aug 29, 2025	87.93	90.96	87.28	89.01	89.01	0.11%	47,941,319
Aug 28, 2025	86.03	89.96	84.00	88.91	88.91	3.35%	70,561,065
Aug 27, 2025	80.00	86.03	80.00	86.03	86.03	10.00%	33,623,130
Aug 26, 2025	74.42	80.50	72.14	78.21	78.21	3.99%	61,195,350
Aug 25, 2025	70.00	75.65	69.50	75.21	75.21	9.08%	55,874,627
Aug 22, 2025	67.01	69.50	67.01	68.95	68.95	0.77%	34,063,403
Aug 21, 2025	69.77	71.20	68.05	68.42	68.42	-2.51%	33,637,929
Aug 20, 2025	72.00	72.49	68.51	70.18	70.18	-6.14%	52,182,833
Aug 19, 2025	78.48	80.66	74.27	74.77	74.77	-4.78%	57,338,962
Aug 18, 2025	73.88	79.21	72.20	78.52	78.52	9.04%	59,905,905
Aug 15, 2025	69.66	74.68	68.56	72.01	72.01	3.09%	54,806,127
Aug 14, 2025	68.51	74.00	67.70	69.85	69.85	0.56%	42,333,629
Aug 13, 2025	67.40	69.96	66.70	69.46	69.46	4.01%	39,828,935
Aug 12, 2025	67.99	68.80	65.60	66.78	66.78	-1.26%	38,699,977
Aug 11, 2025	64.00	67.63	63.68	67.63	67.63	10.00%	39,668,581
Aug 8, 2025	60.70	62.35	60.51	61.48	61.48	0.57%	17,213,888
Aug 7, 2025	62.50	63.88	60.21	61.13	61.13	-3.28%	32,856,172
Aug 6, 2025	63.20	65.15	62.01	63.20	63.20	0.02%	31,073,413
Aug 5, 2025	63.95	65.17	62.58	63.19	63.19	-1.86%	27,124,355
Aug 4, 2025	60.40	65.29	59.00	64.39	64.39	8.42%	49,705,153
Aug 1, 2025	59.00	62.55	58.40	59.39	59.39	0.02%	39,458,424
Jul 31, 2025	57.89	62.43	57.89	59.38	59.38	4.62%	52,493,561
Jul 30, 2025	56.27	57.48	55.70	56.76	56.76	0.14%	19,288,869
Jul 29, 2025	54.88	57.33	54.50	56.68	56.68	2.94%	29,602,421
Jul 28, 2025	53.94	55.20	53.94	55.06	55.06	2.36%	20,584,273
Jul 25, 2025	54.64	54.81	53.40	53.79	53.79	-1.54%	15,522,262
Jul 24, 2025	55.00	55.35	54.16	54.63	54.63	0.07%	15,052,764
Jul 23, 2025	54.20	55.70	54.06	54.59	54.59	-0.64%	19,946,462
Jul 22, 2025	56.31	56.67	54.29	54.94	54.94	-3.07%	34,642,741
Jul 21, 2025	59.48	59.55	56.40	56.68	56.68	-2.91%	52,684,339
Jul 18, 2025	58.38	58.38	57.51	58.38	58.38	10.01%	44,612,892
Jul 17, 2025	52.88	53.38	52.45	53.07	53.07	0.68%	20,571,928
Jul 16, 2025	53.79	54.66	52.66	52.71	52.71	-1.09%	33,542,496
Jul 15, 2025	50.50	53.30	50.49	53.29	53.29	4.94%	46,346,206
Jul 14, 2025	50.20	51.23	50.00	50.78	50.78	1.16%	15,460,662
Jul 11, 2025	50.00	50.39	49.31	50.20	50.20	0.08%	14,035,461
Jul 10, 2025	50.92	51.38	49.86	50.16	50.11	-0.57%	21,080,530
Jul 9, 2025	51.60	51.72	50.22	50.45	50.40	-2.23%	21,852,972
Jul 8, 2025	50.41	52.20	49.31	51.60	51.55	2.36%	36,248,347
Jul 7, 2025	49.39	51.84	49.36	50.41	50.36	1.02%	29,571,293
Jul 4, 2025	48.14	51.20	48.10	49.90	49.85	4.55%	52,560,247
Jul 3, 2025	48.02	48.07	47.40	47.73	47.68	-	14,502,034
Jul 2, 2025	48.60	48.88	47.25	47.73	47.68	-2.51%	20,741,615
Jul 1, 2025	50.00	50.22	48.66	48.96	48.91	-2.35%	21,500,437
Jun 30, 2025	51.07	51.15	49.80	50.14	50.09	-0.85%	27,288,030
Jun 27, 2025	48.56	51.97	47.59	50.57	50.52	4.10%	44,451,071