SHE:002979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	40.02	40.02	37.61	38.19	-	0.92%	2,028,025
Dec 17, 2025	37.40	37.93	36.93	37.84	37.84	1.37%	4,073,164
Dec 16, 2025	38.51	38.60	37.33	37.33	37.33	-3.42%	4,523,425
Dec 15, 2025	39.46	39.79	38.61	38.65	38.65	-3.38%	4,911,750
Dec 12, 2025	40.02	40.29	39.22	40.00	40.00	-0.40%	4,955,679
Dec 11, 2025	40.91	41.12	40.08	40.16	40.16	-1.83%	3,163,275
Dec 10, 2025	40.89	41.14	40.53	40.91	40.91	-0.46%	2,859,125
Dec 9, 2025	41.63	41.93	41.09	41.10	41.10	-1.77%	4,113,535
Dec 8, 2025	41.42	41.96	41.13	41.84	41.84	1.01%	5,907,250
Dec 5, 2025	40.10	41.67	39.88	41.42	41.42	3.34%	7,765,728
Dec 4, 2025	40.29	40.44	39.49	40.08	40.08	2.24%	5,822,340
Dec 3, 2025	39.16	39.40	38.84	39.20	39.20	0.13%	2,324,035
Dec 2, 2025	39.80	39.80	39.00	39.15	39.15	-2.20%	3,195,119
Dec 1, 2025	39.68	40.18	39.58	40.03	40.03	0.88%	3,345,325
Nov 28, 2025	39.54	39.75	38.95	39.68	39.68	0.35%	2,664,100
Nov 27, 2025	39.85	40.30	39.50	39.54	39.54	-1.35%	3,272,400
Nov 26, 2025	39.20	40.11	39.10	40.08	40.08	1.86%	4,639,202
Nov 25, 2025	39.49	39.90	39.31	39.35	39.35	-0.28%	3,811,356
Nov 24, 2025	38.67	39.64	38.07	39.46	39.46	2.04%	4,280,840
Nov 21, 2025	37.81	39.21	37.54	38.67	38.67	0.97%	6,203,561
Nov 20, 2025	39.60	39.60	38.29	38.30	38.30	-2.05%	3,457,245
Nov 19, 2025	40.00	40.10	39.00	39.10	39.10	-2.49%	3,645,800
Nov 18, 2025	39.88	40.19	39.51	40.10	40.10	0.35%	2,728,070
Nov 17, 2025	39.79	40.21	39.21	39.96	39.96	0.40%	2,697,193
Nov 14, 2025	39.96	40.30	39.75	39.80	39.80	-1.39%	3,436,090
Nov 13, 2025	40.13	40.67	40.01	40.36	40.36	0.02%	3,602,900
Nov 12, 2025	41.40	41.40	40.09	40.35	40.35	-2.79%	4,427,060
Nov 11, 2025	41.63	41.77	41.17	41.51	41.51	0.22%	2,916,699
Nov 10, 2025	42.56	42.58	41.21	41.42	41.42	-2.27%	5,696,300
Nov 7, 2025	43.26	43.27	42.38	42.38	42.38	-2.08%	3,451,975
Nov 6, 2025	42.30	43.45	42.21	43.28	43.28	2.66%	5,102,534
Nov 5, 2025	42.03	42.64	41.90	42.16	42.16	-1.15%	3,524,927
Nov 4, 2025	43.87	43.87	42.37	42.65	42.65	-2.74%	4,236,570
Nov 3, 2025	44.14	44.39	43.45	43.85	43.85	-0.66%	3,539,663
Oct 31, 2025	43.50	44.60	43.46	44.14	44.14	0.64%	4,316,551
Oct 30, 2025	44.59	44.97	43.75	43.86	43.86	-1.75%	5,014,980
Oct 29, 2025	44.46	44.83	44.10	44.64	44.64	0.45%	4,750,225
Oct 28, 2025	44.00	45.28	43.98	44.44	44.44	1.79%	8,902,151
Oct 27, 2025	43.75	44.03	43.25	43.66	43.66	0.72%	7,346,090
Oct 24, 2025	42.88	43.38	42.70	43.35	43.35	1.64%	5,393,999
Oct 23, 2025	42.30	42.68	41.82	42.65	42.65	0.49%	3,682,660
Oct 22, 2025	42.96	43.26	42.30	42.44	42.44	-1.03%	4,246,094
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%	4,367,425
Oct 17, 2025	42.28	42.38	41.40	41.50	41.50	-1.84%	4,848,060
Oct 16, 2025	43.05	43.25	42.13	42.28	42.28	-2.96%	5,907,825
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%	10,960,460
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%	8,646,370