SHE:002859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	40.61	42.69	40.16	41.95	41.95	1.11%	13,489,053
Nov 4, 2026	38.28	41.67	36.94	41.49	41.49	8.39%	16,435,357
Nov 3, 2026	40.13	40.92	37.70	38.28	38.28	-6.04%	10,876,011
Nov 2, 2026	40.49	41.28	39.09	40.74	40.74	1.17%	12,264,700
Oct 30, 2026	40.61	42.78	39.30	40.27	40.27	-5.47%	13,500,597
Oct 29, 2026	43.70	45.10	42.50	42.60	42.60	-3.29%	13,301,653
Oct 28, 2026	43.53	44.60	43.00	44.05	44.05	1.50%	9,505,605
Oct 27, 2026	45.52	46.66	43.40	43.40	43.40	-3.06%	13,711,251
Oct 26, 2026	48.03	48.75	44.36	44.77	44.77	-8.63%	15,207,623
Oct 23, 2026	46.83	49.42	44.73	49.00	49.00	1.81%	13,779,716
Oct 22, 2026	51.21	51.50	47.80	48.13	48.13	-5.59%	8,204,801
Oct 21, 2026	50.83	52.78	50.40	50.98	50.98	1.61%	8,921,782
Oct 20, 2026	49.30	51.15	48.73	50.17	50.17	1.48%	8,346,094
Oct 19, 2026	49.90	50.47	47.88	49.44	49.44	-2.10%	9,294,009
Oct 16, 2026	51.78	52.00	49.90	50.50	50.50	-0.47%	7,164,523
Oct 15, 2026	51.20	52.20	50.69	50.74	50.74	-4.96%	10,543,190
Oct 14, 2026	53.08	56.03	52.95	53.39	53.39	0.58%	10,407,693
Oct 13, 2026	49.10	54.16	48.50	53.08	53.08	3.07%	13,445,280
Oct 12, 2026	53.90	53.90	51.18	51.50	51.50	-4.51%	8,702,530
Oct 9, 2026	54.90	55.43	51.50	53.93	53.93	-3.71%	14,053,373
Oct 8, 2026	59.33	60.78	55.15	56.01	56.01	-5.29%	10,785,380
Sep 30, 2026	60.38	60.43	58.70	59.14	59.14	-1.07%	5,717,683
Sep 29, 2026	59.80	60.18	58.63	59.78	59.78	-0.33%	6,935,111
Sep 28, 2026	65.15	65.41	59.15	59.98	59.98	-8.61%	13,202,167
Sep 24, 2026	68.00	71.18	65.60	65.63	65.63	-4.40%	13,387,733
Sep 23, 2026	67.15	69.50	66.61	68.65	68.65	2.37%	13,359,761
Sep 22, 2026	69.42	70.20	66.90	67.06	67.06	-1.67%	17,478,625
Sep 21, 2026	70.50	71.47	67.80	68.20	68.20	-0.44%	18,334,729
Sep 18, 2026	67.69	68.63	66.56	68.50	68.50	2.39%	13,884,286
Sep 17, 2026	67.50	69.39	66.55	66.90	66.90	-1.40%	14,067,389
Sep 16, 2026	66.21	68.78	65.59	67.85	67.85	2.52%	18,386,726
Sep 15, 2026	67.23	68.52	66.08	66.18	66.18	-1.47%	18,234,862
Sep 14, 2026	61.58	67.49	60.81	67.17	67.17	4.97%	26,972,495
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%	9,901,382
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%	10,928,355
Sep 7, 2026	61.40	63.38	61.20	62.83	62.73	2.26%	12,419,210
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