SHE:002859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	68.00	71.18	65.60	65.63	65.63	-4.40%	13,393,233
Sep 23, 2026	67.15	69.50	66.61	68.65	68.65	2.37%	13,374,561
Sep 22, 2026	69.42	70.20	66.90	67.06	67.06	-1.67%	17,486,325
Sep 21, 2026	70.50	71.47	67.80	68.20	68.20	-0.44%	18,334,720
Sep 18, 2026	67.69	68.63	66.56	68.50	68.50	2.39%	13,907,986
Sep 17, 2026	67.50	69.39	66.55	66.90	66.90	-1.40%	14,074,889
Sep 16, 2026	66.21	68.78	65.59	67.85	67.85	2.52%	18,400,326
Sep 15, 2026	67.23	68.52	66.08	66.18	66.18	-1.47%	18,239,862
Sep 14, 2026	61.58	67.49	60.81	67.17	67.17	4.97%	26,984,495
Sep 11, 2026	60.60	64.96	59.72	63.99	63.99	4.22%	24,310,023
Sep 10, 2026	60.99	62.99	60.50	61.40	61.40	-0.42%	9,908,082
Sep 9, 2026	62.00	62.85	61.11	61.66	61.66	-0.19%	9,451,046
Sep 8, 2026	62.60	63.45	61.13	61.78	61.78	-1.51%	10,928,350
Sep 7, 2026	61.40	63.38	61.20	62.83	62.73	2.26%	12,426,110
Sep 4, 2026	64.60	65.74	60.69	61.44	61.34	-3.85%	10,769,974
Sep 3, 2026	64.60	65.50	62.84	63.90	63.80	-0.14%	11,780,734
Sep 2, 2026	62.47	64.55	61.58	63.99	63.89	1.22%	11,953,859
Sep 1, 2026	68.21	68.96	63.03	63.22	63.12	-7.27%	18,357,896
Aug 31, 2026	65.00	68.44	64.20	68.18	68.07	4.01%	18,822,340
Aug 28, 2026	68.00	69.00	65.44	65.55	65.45	-0.95%	20,040,904
Aug 27, 2026	64.86	66.84	63.41	66.18	66.07	3.76%	16,139,031
Aug 26, 2026	64.23	64.96	62.30	63.78	63.68	0.19%	10,105,290
Aug 25, 2026	64.00	64.98	61.08	63.66	63.56	-1.44%	12,930,970
Aug 24, 2026	67.45	67.76	62.66	64.59	64.49	-4.27%	15,773,564
Aug 21, 2026	66.31	69.20	64.52	67.47	67.36	1.15%	16,172,716
Aug 20, 2026	69.01	69.15	64.79	66.70	66.59	-3.54%	21,349,712
Aug 19, 2026	71.27	73.55	69.15	69.15	69.04	-10.00%	17,629,172
Aug 18, 2026	75.10	77.88	75.05	76.83	76.71	2.54%	24,663,124
Aug 17, 2026	74.23	75.19	72.37	74.93	74.81	2.56%	20,690,004
Aug 14, 2026	74.47	75.83	72.01	73.06	72.94	-2.31%	24,656,489
Aug 13, 2026	80.07	81.86	74.21	74.79	74.67	-6.51%	31,471,341
Aug 12, 2026	79.38	80.05	74.20	80.00	79.87	-1.62%	36,180,158
Aug 11, 2026	73.93	81.32	73.18	81.32	81.19	10.00%	19,355,746
Aug 10, 2026	71.39	74.66	68.20	73.93	73.81	4.85%	24,345,799
Aug 7, 2026	68.49	72.00	67.00	70.51	70.40	3.98%	19,987,790
Aug 6, 2026	63.60	69.30	63.31	67.81	67.70	3.75%	21,962,140
Aug 5, 2026	60.01	66.00	59.75	65.36	65.26	8.93%	23,121,998
Aug 4, 2026	56.01	60.69	53.06	60.00	59.90	8.75%	26,481,489
Aug 3, 2026	57.99	58.92	54.50	55.17	55.08	-8.51%	21,817,816
Jul 31, 2026	63.75	64.73	59.01	60.30	60.20	0.95%	34,885,690
Jul 30, 2026	59.66	63.60	55.99	59.73	59.63	0.23%	34,155,125
Jul 29, 2026	58.09	61.12	56.18	59.59	59.50	1.57%	21,590,186
Jul 28, 2026	60.29	63.87	57.23	58.67	58.58	-7.45%	14,482,608
Jul 27, 2026	59.00	63.49	58.31	63.39	63.29	6.75%	15,825,624
Jul 24, 2026	59.54	61.05	58.26	59.38	59.29	-2.35%	13,972,029
Jul 23, 2026	61.71	65.80	60.43	60.81	60.71	0.51%	19,523,000
Jul 22, 2026	61.65	64.60	59.65	60.50	60.40	-2.44%	18,520,218
Jul 21, 2026	57.11	62.01	51.40	62.01	61.91	8.58%	25,280,933
Jul 20, 2026	65.01	65.90	57.11	57.11	57.02	-9.99%	17,691,299
Jul 17, 2026	69.83	72.17	63.03	63.45	63.35	-9.14%	17,227,179