SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	40.04	40.37	39.70	39.90	39.90	-1.31%	4,366,757
Oct 21, 2025	40.88	40.98	40.12	40.43	40.43	-0.66%	4,273,865
Oct 20, 2025	40.99	41.09	40.35	40.70	40.70	0.72%	3,817,600
Oct 17, 2025	42.21	42.76	40.38	40.41	40.41	-4.67%	7,232,652
Oct 16, 2025	42.62	42.81	42.10	42.39	42.39	-1.23%	4,934,791
Oct 15, 2025	41.51	43.35	41.26	42.92	42.92	3.17%	9,901,339
Oct 14, 2025	41.18	43.74	41.16	41.60	41.60	1.59%	11,379,488
Oct 13, 2025	39.29	41.15	39.29	40.95	40.95	-1.28%	5,360,265
Oct 10, 2025	42.63	43.10	41.38	41.48	41.48	-3.08%	6,460,770
Oct 9, 2025	42.10	43.21	41.90	42.80	42.80	0.87%	6,869,778
Sep 30, 2025	41.81	42.75	41.61	42.43	42.43	1.48%	5,829,618
Sep 29, 2025	41.46	42.50	41.12	41.81	41.81	0.84%	5,925,393
Sep 26, 2025	41.87	42.51	41.46	41.46	41.46	-1.54%	5,006,442
Sep 25, 2025	42.00	42.98	41.70	42.11	42.11	0.10%	7,782,448
Sep 24, 2025	40.60	42.19	40.23	42.07	42.07	3.62%	7,757,381
Sep 23, 2025	42.00	42.14	39.88	40.60	40.60	-3.38%	8,968,377
Sep 22, 2025	42.73	43.01	41.61	42.02	42.02	-1.68%	7,904,570
Sep 19, 2025	43.64	43.92	42.65	42.74	42.74	-2.04%	6,558,905
Sep 18, 2025	45.02	45.02	43.40	43.63	43.63	-3.22%	10,927,342
Sep 17, 2025	44.69	45.70	44.17	45.08	45.08	0.60%	8,138,492
Sep 16, 2025	46.27	47.05	44.25	44.81	44.81	-2.40%	13,075,601
Sep 15, 2025	45.63	48.19	45.63	45.91	45.91	1.35%	11,375,501
Sep 12, 2025	45.96	46.47	45.20	45.30	45.30	-1.31%	6,994,704
Sep 11, 2025	45.50	45.98	44.98	45.90	45.90	0.57%	6,186,392
Sep 10, 2025	45.60	45.90	44.80	45.64	45.64	-0.95%	8,239,730
Sep 9, 2025	47.63	48.22	46.00	46.08	46.08	-4.22%	11,371,625
Sep 8, 2025	48.00	48.58	47.19	48.11	48.11	0.23%	13,251,248
Sep 5, 2025	46.00	48.12	45.68	48.00	48.00	3.90%	19,126,234
Sep 4, 2025	45.15	47.50	45.15	46.20	46.20	2.39%	15,865,360
Sep 3, 2025	45.26	46.63	45.07	45.12	45.12	-0.27%	8,756,228
Sep 2, 2025	46.21	47.15	45.04	45.24	45.24	-2.50%	8,934,945
Sep 1, 2025	46.04	46.47	45.40	46.40	46.40	0.02%	8,083,636
Aug 29, 2025	46.20	47.28	45.71	46.39	46.39	0.37%	8,491,109
Aug 28, 2025	45.71	46.85	44.83	46.22	46.22	0.35%	11,625,981
Aug 27, 2025	47.02	48.20	46.00	46.06	46.06	-2.74%	9,134,136
Aug 26, 2025	49.00	49.01	47.20	47.36	47.36	-4.67%	13,042,233
Aug 25, 2025	48.20	50.10	47.70	49.68	49.68	3.05%	14,717,625
Aug 22, 2025	48.00	48.68	47.61	48.21	48.21	-0.04%	11,227,129
Aug 21, 2025	47.38	49.20	46.86	48.23	48.23	0.73%	14,450,775
Aug 20, 2025	48.01	49.45	47.01	47.88	47.88	0.04%	13,184,423
Aug 19, 2025	44.98	49.79	44.80	47.86	47.86	5.67%	22,170,672
Aug 18, 2025	45.20	45.38	44.58	45.29	45.29	2.00%	11,130,936
Aug 15, 2025	42.18	44.80	42.17	44.40	44.40	4.72%	13,672,305
Aug 14, 2025	43.89	43.92	42.10	42.40	42.40	-3.39%	8,457,724
Aug 13, 2025	43.27	44.33	42.92	43.89	43.89	1.46%	8,895,834
Aug 12, 2025	43.61	43.64	42.76	43.26	43.26	-0.80%	5,354,524
Aug 11, 2025	42.75	43.61	42.53	43.61	43.61	2.25%	6,734,922
Aug 8, 2025	42.64	43.30	42.40	42.65	42.65	0.12%	5,906,294
Aug 7, 2025	43.38	43.40	42.47	42.60	42.60	-1.39%	5,830,016
Aug 6, 2025	43.68	43.80	42.85	43.20	43.20	-0.80%	5,794,461