SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2025	43.48	43.75	43.00	43.55	43.55	0.30%	5,411,071
Aug 4, 2025	43.00	43.43	42.50	43.42	43.42	0.09%	5,778,374
Aug 1, 2025	43.21	44.74	42.76	43.38	43.38	0.39%	8,371,931
Jul 31, 2025	44.80	45.09	42.97	43.21	43.21	-4.32%	11,300,532
Jul 30, 2025	45.80	46.33	45.00	45.16	45.16	-2.21%	7,466,289
Jul 29, 2025	45.90	46.71	45.79	46.18	46.18	1.05%	9,112,324
Jul 28, 2025	45.26	45.87	44.70	45.70	45.70	-0.37%	7,751,088
Jul 25, 2025	47.25	47.25	45.80	45.87	45.87	-3.37%	15,454,459
Jul 24, 2025	44.01	48.00	43.77	47.47	47.47	6.46%	22,932,822
Jul 23, 2025	45.71	46.51	44.50	44.59	44.59	-2.88%	14,907,081
Jul 22, 2025	44.35	46.32	43.73	45.91	45.91	3.19%	17,848,108
Jul 21, 2025	42.62	45.00	42.46	44.49	44.49	4.05%	13,816,136
Jul 18, 2025	43.86	44.58	42.58	42.76	42.76	-2.84%	12,444,032
Jul 17, 2025	44.53	45.96	44.00	44.01	44.01	2.02%	20,586,432
Jul 16, 2025	42.43	43.22	42.15	43.14	43.14	0.91%	9,355,600
Jul 15, 2025	42.60	43.58	42.13	42.75	42.75	-1.99%	12,066,610
Jul 14, 2025	43.32	44.60	43.18	43.62	43.62	-0.93%	11,577,392
Jul 11, 2025	45.10	46.48	43.85	44.03	44.03	-2.11%	20,079,628
Jul 10, 2025	43.30	45.56	43.00	44.98	44.98	3.93%	26,137,969