SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	37.01	38.23	36.51	36.84	36.84	-1.21%	4,455,117
Sep 18, 2025	36.35	37.98	36.12	37.29	37.29	1.61%	6,404,369
Sep 17, 2025	36.74	37.25	36.15	36.70	36.70	-0.14%	3,384,268
Sep 16, 2025	37.16	37.16	35.90	36.75	36.75	-0.97%	4,106,757
Sep 15, 2025	37.00	37.98	36.78	37.11	37.11	1.28%	5,785,101
Sep 12, 2025	37.01	37.80	36.60	36.64	36.64	-0.43%	4,453,290
Sep 11, 2025	36.79	37.28	36.11	36.80	36.80	0.05%	5,634,317
Sep 10, 2025	37.27	38.68	36.26	36.78	36.78	-0.84%	6,756,426
Sep 9, 2025	39.02	39.02	36.70	37.09	37.09	-5.14%	5,313,437
Sep 8, 2025	39.01	39.68	37.81	39.10	39.10	1.01%	6,448,537
Sep 5, 2025	36.40	38.80	35.86	38.71	38.71	6.35%	7,302,742
Sep 4, 2025	37.12	37.39	35.68	36.40	36.40	-2.26%	5,795,021
Sep 3, 2025	37.75	37.93	36.90	37.24	37.24	-1.06%	3,806,884
Sep 2, 2025	38.34	38.37	37.04	37.64	37.64	-1.47%	6,306,727
Sep 1, 2025	37.10	38.36	36.80	38.20	38.20	2.96%	7,479,898
Aug 29, 2025	37.59	38.30	36.88	37.10	37.10	-1.28%	6,501,210
Aug 28, 2025	35.61	37.80	35.02	37.58	37.58	5.53%	9,937,410
Aug 27, 2025	36.38	36.93	35.60	35.61	35.61	-2.12%	8,383,153
Aug 26, 2025	33.85	36.88	33.67	36.38	36.38	7.63%	12,469,984
Aug 25, 2025	34.38	34.66	33.30	33.80	33.80	-1.20%	7,151,700
Aug 22, 2025	34.65	35.03	34.11	34.21	34.21	-0.84%	5,813,379
Aug 21, 2025	35.00	36.16	34.40	34.50	34.50	-1.65%	5,348,797
Aug 20, 2025	34.89	35.82	34.71	35.08	35.08	0.80%	6,916,885
Aug 19, 2025	34.18	35.18	33.50	34.80	34.80	1.69%	7,333,432
Aug 18, 2025	34.30	35.34	33.67	34.22	34.22	-0.38%	10,438,212
Aug 15, 2025	32.25	35.11	32.17	34.35	34.35	6.35%	10,900,326
Aug 14, 2025	33.46	33.59	32.00	32.30	32.30	-3.47%	7,283,260
Aug 13, 2025	33.66	33.95	33.14	33.46	33.46	0.09%	8,004,320
Aug 12, 2025	32.35	33.80	31.92	33.43	33.43	2.39%	13,213,268
Aug 11, 2025	31.90	33.00	31.02	32.65	32.65	2.32%	14,082,443
Aug 8, 2025	31.39	32.28	31.19	31.91	31.91	1.04%	8,961,626
Aug 7, 2025	30.92	31.95	30.60	31.58	31.58	1.54%	12,843,530
Aug 6, 2025	28.48	31.46	27.95	31.10	31.10	7.72%	21,613,252
Aug 5, 2025	27.39	29.66	27.39	28.87	28.87	5.60%	14,304,207
Aug 4, 2025	26.69	27.67	26.38	27.34	27.34	2.17%	7,655,865
Aug 1, 2025	26.95	27.19	26.45	26.76	26.76	-0.71%	3,142,898
Jul 31, 2025	27.58	27.71	26.83	26.95	26.95	-0.55%	5,569,175
Jul 30, 2025	27.73	27.95	26.79	27.10	27.10	-2.73%	5,328,439
Jul 29, 2025	28.52	29.09	27.48	27.86	27.86	-2.31%	6,724,694
Jul 28, 2025	28.00	28.57	27.90	28.52	28.52	1.13%	8,673,644
Jul 25, 2025	26.08	28.37	25.95	28.20	28.20	8.05%	11,545,852
Jul 24, 2025	26.07	26.49	25.88	26.10	26.10	0.08%	3,324,213
Jul 23, 2025	26.27	26.58	25.94	26.08	26.08	-1.06%	3,631,598
Jul 22, 2025	26.46	26.68	26.32	26.36	26.36	-0.60%	2,808,332
Jul 21, 2025	26.99	27.02	26.35	26.52	26.52	-1.78%	4,044,038
Jul 18, 2025	26.98	27.35	26.85	27.00	27.00	0.04%	2,133,677
Jul 17, 2025	27.31	27.46	26.85	26.99	26.99	-1.14%	3,162,322
Jul 16, 2025	27.34	27.80	27.10	27.30	27.30	-0.15%	3,104,626
Jul 15, 2025	27.12	28.18	27.03	27.34	27.34	0.81%	5,777,105
Jul 14, 2025	26.60	27.20	26.00	27.12	27.12	0.67%	5,473,697