SHE:002912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	27.90	28.68	27.90	28.43	28.43	2.41%	3,808,199
Sep 29, 2025	27.90	28.17	27.50	27.76	27.76	-0.93%	2,900,357
Sep 26, 2025	28.10	28.78	27.94	28.02	28.02	-0.88%	3,768,200
Sep 25, 2025	28.10	28.88	27.96	28.27	28.27	0.32%	4,618,219
Sep 24, 2025	27.50	28.22	27.15	28.18	28.18	2.18%	3,555,860
Sep 23, 2025	28.49	28.59	27.07	27.58	27.58	-3.73%	5,036,040
Sep 22, 2025	27.99	28.72	27.72	28.65	28.65	2.61%	4,193,128
Sep 19, 2025	28.09	28.95	27.90	27.92	27.92	-1.52%	3,774,980
Sep 18, 2025	28.34	29.20	28.01	28.35	28.35	-	7,038,286
Sep 17, 2025	27.71	28.55	27.54	28.35	28.35	1.87%	4,695,886
Sep 16, 2025	27.43	27.84	27.41	27.83	27.83	0.72%	3,059,438
Sep 15, 2025	27.45	27.68	27.01	27.63	27.63	0.55%	3,583,867
Sep 12, 2025	27.60	28.10	27.48	27.48	27.48	0.33%	4,038,057
Sep 11, 2025	26.95	27.50	26.57	27.39	27.39	1.52%	4,075,900
Sep 10, 2025	26.92	27.35	26.92	26.98	26.98	0.30%	2,549,712
Sep 9, 2025	27.72	27.76	26.89	26.90	26.90	-3.03%	3,700,076
Sep 8, 2025	27.32	27.80	27.16	27.74	27.74	1.31%	3,940,512
Sep 5, 2025	27.37	27.43	26.91	27.38	27.38	1.44%	3,481,601
Sep 4, 2025	27.41	27.72	26.56	26.99	26.99	-1.50%	4,849,372
Sep 3, 2025	28.76	28.95	27.26	27.40	27.40	-5.06%	6,074,121
Sep 2, 2025	30.39	30.40	28.45	28.86	28.86	-5.07%	8,282,034
Sep 1, 2025	30.96	31.04	30.18	30.40	30.40	-1.30%	9,276,171
Aug 29, 2025	29.59	31.11	29.05	30.80	30.80	3.39%	15,078,540
Aug 28, 2025	29.02	29.99	28.25	29.79	29.79	2.51%	12,564,510
Aug 27, 2025	28.82	29.86	28.60	29.06	29.06	1.54%	14,276,383
Aug 26, 2025	28.50	28.88	28.28	28.62	28.62	0.28%	6,477,555
Aug 25, 2025	28.44	28.72	28.17	28.54	28.54	1.21%	7,532,533
Aug 22, 2025	27.83	28.25	27.81	28.20	28.20	1.04%	5,870,719
Aug 21, 2025	28.11	28.80	27.88	27.91	27.91	-0.71%	6,955,286
Aug 20, 2025	27.85	28.25	27.50	28.11	28.11	0.68%	5,470,092
Aug 19, 2025	27.95	28.45	27.87	27.92	27.92	-0.57%	5,571,590
Aug 18, 2025	27.75	28.34	27.69	28.08	28.08	2.33%	7,352,287
Aug 15, 2025	27.10	27.58	27.05	27.44	27.44	1.25%	5,587,389
Aug 14, 2025	28.20	28.23	27.03	27.10	27.10	-4.00%	7,816,221
Aug 13, 2025	28.29	28.44	28.04	28.23	28.23	0.04%	5,924,194
Aug 12, 2025	28.74	28.74	28.00	28.22	28.22	-1.84%	7,708,215
Aug 11, 2025	28.72	29.23	28.68	28.75	28.75	-0.69%	9,637,289
Aug 8, 2025	28.31	29.95	27.52	28.95	28.95	2.04%	14,156,318
Aug 7, 2025	28.80	28.98	28.06	28.37	28.37	-2.48%	10,456,321
Aug 6, 2025	27.91	29.66	27.67	29.09	29.09	3.86%	15,654,452
Aug 5, 2025	27.87	28.20	27.48	28.01	28.01	1.05%	9,015,720
Aug 4, 2025	27.50	27.99	27.28	27.72	27.72	1.43%	8,289,283
Aug 1, 2025	26.82	27.58	26.51	27.33	27.33	2.40%	7,044,410
Jul 31, 2025	26.88	27.50	26.64	26.69	26.69	-1.22%	6,560,913
Jul 30, 2025	28.00	28.08	27.00	27.02	27.02	-3.22%	8,662,020
Jul 29, 2025	27.20	27.97	26.68	27.92	27.92	2.72%	11,293,895
Jul 28, 2025	27.49	27.55	26.81	27.18	27.18	-0.04%	6,233,487
Jul 25, 2025	27.00	27.30	26.92	27.19	27.19	0.74%	8,451,272
Jul 24, 2025	26.63	27.09	26.40	26.99	26.99	1.39%	6,956,698
Jul 23, 2025	26.56	27.35	26.33	26.62	26.62	-0.37%	7,611,738