SHE:002979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	42.96	43.26	42.30	42.44	42.44	-1.03%	4,302,894
Oct 21, 2025	42.73	43.13	42.15	42.88	42.88	2.19%	5,250,700
Oct 20, 2025	41.90	42.54	41.76	41.96	41.96	1.11%	4,430,925
Oct 17, 2025	42.28	42.38	41.40	41.50	41.50	-1.84%	4,888,960
Oct 16, 2025	43.05	43.25	42.13	42.28	42.28	-2.96%	5,944,225
Oct 15, 2025	42.41	43.60	41.60	43.57	43.57	3.00%	8,150,553
Oct 14, 2025	44.86	45.16	42.10	42.30	42.30	-5.37%	10,960,465
Oct 13, 2025	43.71	44.75	43.10	44.70	44.70	-3.02%	9,167,518
Oct 10, 2025	47.50	47.79	45.80	46.09	46.09	-2.41%	8,699,370
Oct 9, 2025	47.22	47.84	46.72	47.23	47.23	0.02%	7,559,150
Sep 30, 2025	47.98	47.98	47.12	47.22	47.22	-0.99%	7,818,745
Sep 29, 2025	47.41	48.14	47.18	47.69	47.69	0.55%	6,810,400
Sep 26, 2025	48.82	48.98	47.38	47.43	47.43	-3.54%	8,457,218
Sep 25, 2025	48.91	50.13	48.72	49.17	49.17	0.49%	10,085,264
Sep 24, 2025	47.98	48.98	47.23	48.93	48.93	1.43%	9,568,089
Sep 23, 2025	49.55	49.85	46.99	48.24	48.24	-2.80%	12,293,918
Sep 22, 2025	49.49	49.94	49.00	49.63	49.63	0.47%	9,675,625
Sep 19, 2025	51.60	51.78	49.21	49.40	49.40	-4.13%	15,254,525
Sep 18, 2025	52.88	53.63	50.55	51.53	51.53	-2.53%	24,847,402
Sep 17, 2025	50.99	54.37	50.79	52.87	52.87	4.38%	23,579,667
Sep 16, 2025	48.70	51.31	48.51	50.65	50.65	4.13%	22,777,850
Sep 15, 2025	48.20	49.78	48.20	48.64	48.64	0.72%	13,234,853
Sep 12, 2025	49.12	49.50	48.08	48.29	48.29	-1.83%	13,302,299
Sep 11, 2025	48.69	49.60	47.78	49.19	49.19	0.70%	16,134,400
Sep 10, 2025	47.50	49.96	47.38	48.85	48.85	2.37%	21,292,385
Sep 9, 2025	47.29	48.50	46.25	47.72	47.72	0.91%	14,685,720
Sep 8, 2025	45.28	48.00	45.01	47.29	47.29	3.93%	18,731,111
Sep 5, 2025	44.07	45.50	43.64	45.50	45.50	3.50%	14,190,535
Sep 4, 2025	46.25	47.93	43.03	43.96	43.96	-3.07%	18,551,480
Sep 3, 2025	47.11	47.88	45.22	45.35	45.35	-5.03%	13,822,055
Sep 2, 2025	47.00	48.74	44.03	47.75	47.75	2.51%	26,663,961
Sep 1, 2025	46.17	48.16	45.32	46.58	46.58	1.77%	14,103,555
Aug 29, 2025	46.39	46.80	44.81	45.77	45.77	-1.38%	13,630,360
Aug 28, 2025	46.49	46.85	44.70	46.41	46.41	-1.80%	20,477,241
Aug 27, 2025	47.39	49.34	47.20	47.26	47.26	-0.19%	16,650,562
Aug 26, 2025	48.00	48.23	47.25	47.35	47.35	-1.68%	10,127,693
Aug 25, 2025	48.80	49.74	47.52	48.16	48.16	0.33%	15,509,531
Aug 22, 2025	46.45	48.30	46.45	48.00	48.00	4.08%	16,653,989
Aug 21, 2025	46.98	47.48	45.30	46.12	46.12	-2.25%	11,871,169
Aug 20, 2025	47.00	47.22	46.38	47.18	47.18	-1.42%	10,791,115
Aug 19, 2025	47.50	48.75	46.25	47.86	47.86	0.55%	16,784,917
Aug 18, 2025	47.59	48.30	46.98	47.60	47.60	0.61%	12,465,438
Aug 15, 2025	46.70	47.40	46.54	47.31	47.31	1.00%	10,352,480
Aug 14, 2025	47.65	47.65	45.51	46.84	46.84	-1.84%	14,018,010
Aug 13, 2025	47.00	47.80	46.60	47.72	47.72	1.32%	9,578,830
Aug 12, 2025	47.21	47.25	46.10	47.10	47.10	-0.63%	10,654,009
Aug 11, 2025	47.98	48.20	47.03	47.40	47.40	-1.19%	11,233,770
Aug 8, 2025	48.21	48.79	47.30	47.97	47.97	-1.80%	11,640,275
Aug 7, 2025	48.89	49.50	47.87	48.85	48.85	0.10%	14,691,787
Aug 6, 2025	47.00	49.16	46.61	48.80	48.80	4.05%	16,950,656