SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	34.00	35.44	33.04	33.61	33.61	-2.07%	15,967,414
Oct 23, 2026	34.48	36.00	32.27	34.32	34.32	-4.13%	24,300,396
Oct 22, 2026	34.33	37.58	34.19	35.80	35.80	3.32%	29,019,930
Oct 21, 2026	33.50	36.59	33.44	34.65	34.65	4.18%	21,955,718
Oct 20, 2026	32.96	33.79	32.91	33.26	33.26	0.15%	6,024,978
Oct 19, 2026	32.80	33.42	32.50	33.21	33.21	0.39%	5,875,959
Oct 16, 2026	32.85	34.47	32.41	33.08	33.08	2.70%	10,748,869
Oct 15, 2026	33.06	33.31	32.00	32.21	32.21	-6.34%	9,451,490
Oct 14, 2026	35.88	35.93	34.30	34.39	34.39	-3.56%	5,635,150
Oct 13, 2026	35.15	36.07	34.18	35.66	35.66	-0.50%	6,486,011
Oct 12, 2026	35.78	36.45	35.62	35.84	35.84	-0.64%	5,866,724
Oct 9, 2026	35.72	36.18	34.16	36.07	36.07	1.01%	8,580,197
Oct 8, 2026	36.24	37.13	35.45	35.71	35.71	-2.00%	5,932,364
Sep 30, 2026	36.35	36.81	36.02	36.44	36.44	1.19%	5,630,603
Sep 29, 2026	36.30	36.57	35.68	36.01	36.01	-0.36%	5,333,154
Sep 28, 2026	37.60	37.88	36.05	36.14	36.14	-3.88%	5,570,966
Sep 24, 2026	38.34	38.69	37.53	37.60	37.60	-1.78%	4,420,100
Sep 23, 2026	38.33	38.85	38.26	38.28	38.28	-0.80%	4,478,580
Sep 22, 2026	39.00	39.28	38.38	38.59	38.59	-0.54%	5,741,921
Sep 21, 2026	38.61	39.31	38.31	38.80	38.80	0.86%	6,545,297
Sep 18, 2026	37.43	38.54	37.43	38.47	38.47	3.61%	7,382,414
Sep 17, 2026	37.76	37.76	36.82	37.13	37.13	-1.09%	5,401,998
Sep 16, 2026	36.77	37.90	36.23	37.54	37.54	2.34%	6,184,155
Sep 15, 2026	36.88	37.22	36.41	36.68	36.68	-0.65%	4,139,200
Sep 14, 2026	36.70	37.27	36.43	36.92	36.92	0.60%	4,119,974
Sep 11, 2026	37.50	37.65	36.02	36.70	36.70	-3.14%	6,508,368
Sep 10, 2026	38.26	38.35	37.67	37.89	37.89	-1.84%	4,933,058
Sep 9, 2026	39.30	39.50	38.55	38.60	38.60	-1.25%	5,056,693
Sep 8, 2026	38.45	39.58	38.12	39.09	39.09	2.04%	6,728,226
Sep 7, 2026	38.48	38.68	38.11	38.31	38.31	0.21%	5,890,700
Sep 4, 2026	38.66	39.75	38.01	38.23	38.23	-0.13%	8,147,071
Sep 3, 2026	38.99	39.15	38.05	38.28	38.28	-0.80%	4,947,330
Sep 2, 2026	38.93	39.14	38.48	38.59	38.59	-1.66%	5,235,740
Sep 1, 2026	39.80	39.92	39.17	39.24	39.24	-1.28%	5,470,096
Aug 31, 2026	40.17	40.30	39.17	39.75	39.75	-2.02%	6,226,829
Aug 28, 2026	40.50	41.37	40.22	40.57	40.57	0.32%	5,940,405
Aug 27, 2026	40.00	40.53	39.52	40.44	40.44	0.85%	5,805,127
Aug 26, 2026	40.10	40.88	39.82	40.10	40.10	-0.20%	5,415,114
Aug 25, 2026	39.39	40.40	38.43	40.18	40.18	0.95%	7,356,844
Aug 24, 2026	41.53	42.71	39.00	39.80	39.80	-5.01%	11,330,575
Aug 21, 2026	41.67	42.05	40.84	41.90	41.90	0.53%	7,597,076
Aug 20, 2026	43.00	43.00	41.50	41.68	41.68	-1.42%	9,463,591
Aug 19, 2026	47.45	48.00	42.28	42.28	42.28	-10.00%	20,142,515
Aug 18, 2026	46.60	47.40	46.03	46.98	46.98	0.75%	8,616,978
Aug 17, 2026	45.20	46.65	44.52	46.63	46.63	3.74%	7,875,805
Aug 14, 2026	45.31	46.00	43.86	44.95	44.95	-0.79%	6,378,298
Aug 13, 2026	47.00	47.20	45.31	45.31	45.31	-2.56%	8,773,294
Aug 12, 2026	44.98	46.86	44.70	46.50	46.50	3.68%	9,397,374
Aug 11, 2026	44.50	45.45	43.70	44.85	44.85	-2.54%	8,964,693
Aug 10, 2026	45.56	46.17	44.53	46.02	46.02	1.14%	9,191,911