SHE:002947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.58	52.18	47.58	48.17	48.17	-2.88%	9,937,751
Nov 12, 2026	50.89	52.09	49.55	49.60	49.60	-2.55%	5,559,234
Nov 11, 2026	49.55	51.26	49.01	50.90	50.90	2.58%	5,499,234
Nov 10, 2026	48.74	50.25	48.30	49.62	49.62	4.44%	6,558,254
Nov 9, 2026	47.58	49.58	47.31	47.51	47.51	1.97%	5,398,759
Nov 6, 2026	46.47	48.30	46.40	46.59	46.59	-3.96%	5,040,610
Nov 5, 2026	44.69	49.33	44.39	48.51	48.51	6.97%	8,145,741
Nov 4, 2026	42.76	45.76	42.06	45.35	45.35	6.06%	5,991,510
Nov 3, 2026	44.44	45.00	42.20	42.76	42.76	-4.98%	5,991,245
Nov 2, 2026	43.86	45.97	42.60	45.00	45.00	3.66%	7,163,141
Oct 30, 2026	45.00	46.24	43.33	43.41	43.41	-6.14%	5,446,221
Oct 29, 2026	47.55	47.87	45.57	46.25	46.25	-2.73%	5,162,566
Oct 28, 2026	47.02	48.14	46.28	47.55	47.55	2.74%	4,270,800
Oct 27, 2026	48.00	49.00	46.22	46.28	46.28	-1.82%	5,105,195
Oct 26, 2026	46.96	47.91	45.87	47.14	47.14	-1.85%	5,870,763
Oct 23, 2026	45.56	48.25	43.20	48.03	48.03	3.51%	8,090,526
Oct 22, 2026	49.52	49.52	46.40	46.40	46.40	-5.63%	5,898,144
Oct 21, 2026	49.15	50.13	49.11	49.17	49.17	0.06%	5,521,181
Oct 20, 2026	48.05	50.85	47.66	49.14	49.14	1.91%	5,902,111
Oct 19, 2026	47.01	48.75	46.60	48.22	48.22	1.52%	5,095,093
Oct 16, 2026	48.03	48.63	46.89	47.50	47.50	0.81%	4,706,097
Oct 15, 2026	48.00	48.81	46.62	47.12	47.12	-4.81%	6,525,194
Oct 14, 2026	51.00	51.96	49.20	49.50	49.50	-3.51%	4,894,348
Oct 13, 2026	50.31	51.88	48.33	51.30	51.30	0.63%	5,102,302
Oct 12, 2026	51.78	51.98	50.31	50.98	50.98	-2.41%	4,209,243
Oct 9, 2026	53.70	54.00	49.35	52.24	52.24	-3.62%	8,838,305
Oct 8, 2026	56.24	57.56	53.54	54.20	54.20	-3.18%	5,776,956
Sep 30, 2026	57.95	58.40	55.74	55.98	55.98	-3.40%	4,132,808
Sep 29, 2026	57.76	58.73	56.82	57.95	57.95	-0.52%	4,539,255
Sep 28, 2026	63.09	63.37	57.50	58.25	58.25	-8.14%	6,356,274
Sep 24, 2026	65.36	65.98	63.12	63.41	63.41	-3.59%	4,924,777
Sep 23, 2026	66.48	67.00	65.02	65.77	65.77	-1.07%	5,421,874
Sep 22, 2026	68.63	69.78	66.00	66.48	66.48	-3.12%	8,354,562
Sep 21, 2026	67.50	68.90	66.42	68.62	68.62	2.99%	8,562,137
Sep 18, 2026	64.85	66.98	64.06	66.63	66.63	4.17%	9,847,915
Sep 17, 2026	62.51	64.20	62.23	63.96	63.96	2.95%	7,017,595
Sep 16, 2026	61.83	63.90	61.30	62.13	62.13	0.60%	6,144,368
Sep 15, 2026	62.50	63.59	61.51	61.76	61.76	-1.42%	4,450,651
Sep 14, 2026	60.86	62.83	59.53	62.65	62.65	1.79%	6,199,092
Sep 11, 2026	62.01	62.13	59.40	61.55	61.55	-1.44%	6,984,222
Sep 10, 2026	64.40	64.40	62.40	62.45	62.45	-4.00%	6,910,280
Sep 9, 2026	64.20	66.16	64.20	65.05	65.05	0.81%	7,499,163
Sep 8, 2026	66.86	67.00	64.15	64.53	64.53	-3.33%	9,875,483
Sep 7, 2026	68.05	68.54	65.69	66.75	66.75	-1.88%	13,199,728
Sep 4, 2026	70.88	71.08	67.59	68.03	68.03	-3.53%	12,155,522
Sep 3, 2026	68.93	72.48	67.42	70.52	70.52	4.09%	19,739,227
Sep 2, 2026	64.50	69.06	64.27	67.75	67.75	5.41%	15,144,348
Sep 1, 2026	66.23	67.35	64.27	64.27	64.27	-3.92%	8,614,268
Aug 31, 2026	63.41	67.51	62.58	66.89	66.89	3.48%	14,096,366
Aug 28, 2026	66.35	67.88	64.60	64.64	64.64	-2.80%	13,215,498