SHE:002983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	22.63	23.37	22.48	23.37	23.37	3.50%	11,355,360
Dec 24, 2025	22.57	22.76	22.33	22.58	22.58	-0.27%	6,059,078
Dec 23, 2025	22.77	22.77	22.35	22.64	22.64	-0.83%	7,438,627
Dec 22, 2025	21.97	22.87	21.94	22.83	22.83	3.68%	10,867,080
Dec 19, 2025	21.88	22.19	21.67	22.02	22.02	0.55%	6,011,674
Dec 18, 2025	22.10	22.41	21.86	21.90	21.90	-2.28%	6,056,732
Dec 17, 2025	21.99	22.41	21.66	22.41	22.41	1.31%	6,520,944
Dec 16, 2025	22.55	22.55	21.95	22.12	22.12	-1.86%	5,157,004
Dec 15, 2025	22.46	22.94	22.11	22.54	22.54	-0.66%	7,678,634
Dec 12, 2025	21.62	23.18	21.45	22.69	22.69	4.85%	14,886,140
Dec 11, 2025	22.14	22.25	21.62	21.64	21.64	-2.52%	6,729,109
Dec 10, 2025	22.39	22.50	21.92	22.20	22.20	-1.55%	7,873,426
Dec 9, 2025	22.41	22.88	22.30	22.55	22.55	-0.22%	11,042,130
Dec 8, 2025	21.85	23.23	21.55	22.60	22.60	2.40%	18,357,330
Dec 5, 2025	21.90	22.40	21.60	22.07	22.07	0.50%	13,969,640
Dec 4, 2025	22.57	23.08	21.88	21.96	21.96	-5.75%	19,717,980
Dec 3, 2025	23.80	24.88	22.70	23.30	23.30	-7.10%	30,924,010
Dec 2, 2025	26.24	26.24	24.51	25.08	25.08	5.16%	39,509,972
Dec 1, 2025	22.22	23.85	21.73	23.85	23.85	10.01%	18,211,278
Nov 28, 2025	19.71	21.68	19.61	21.68	21.68	9.99%	6,049,338
Nov 27, 2025	19.42	19.92	19.42	19.71	19.71	1.49%	1,382,943
Nov 26, 2025	19.68	19.83	19.42	19.42	19.42	-0.66%	1,311,000
Nov 25, 2025	19.50	19.88	19.50	19.55	19.55	0.26%	1,385,656
Nov 24, 2025	19.05	19.55	19.05	19.50	19.50	2.47%	1,787,362
Nov 21, 2025	19.70	19.86	18.91	19.03	19.03	-4.37%	2,607,048
Nov 20, 2025	19.91	20.12	19.84	19.90	19.90	-	1,544,230
Nov 19, 2025	20.28	20.40	19.83	19.90	19.90	-2.40%	2,141,611
Nov 18, 2025	20.30	20.40	20.09	20.39	20.39	0.25%	1,521,072
Nov 17, 2025	20.45	20.55	20.21	20.34	20.34	-1.02%	1,482,506
Nov 14, 2025	20.60	20.79	20.31	20.55	20.55	-0.24%	1,761,634
Nov 13, 2025	20.30	20.68	20.30	20.60	20.60	0.73%	1,848,032
Nov 12, 2025	20.90	20.90	20.45	20.45	20.45	-2.06%	1,782,503
Nov 11, 2025	20.83	21.22	20.83	20.88	20.88	0.14%	2,468,592
Nov 10, 2025	20.76	20.94	20.72	20.85	20.85	0.43%	1,785,888
Nov 7, 2025	20.61	20.78	20.53	20.76	20.76	0.14%	1,678,985
Nov 6, 2025	20.60	20.73	20.38	20.73	20.73	0.88%	1,759,721
Nov 5, 2025	20.38	20.62	20.27	20.55	20.55	0.54%	1,865,395
Nov 4, 2025	20.49	20.57	20.30	20.44	20.44	-0.24%	1,463,826
Nov 3, 2025	20.58	20.60	20.24	20.49	20.49	-0.19%	1,834,846
Oct 31, 2025	20.44	20.66	20.36	20.53	20.53	0.74%	1,485,730
Oct 30, 2025	20.63	20.63	20.25	20.38	20.38	-1.26%	1,951,199
Oct 29, 2025	20.93	21.00	20.48	20.64	20.64	-1.39%	2,060,394
Oct 28, 2025	20.85	20.94	20.71	20.93	20.93	0.29%	1,545,372
Oct 27, 2025	20.91	21.05	20.54	20.87	20.87	-0.14%	2,374,986
Oct 24, 2025	20.59	20.94	20.58	20.90	20.90	1.55%	2,067,012
Oct 23, 2025	20.50	20.60	20.23	20.58	20.58	0.39%	1,398,924
Oct 22, 2025	20.61	20.68	20.40	20.50	20.50	-0.53%	1,452,672
Oct 21, 2025	20.31	20.70	20.25	20.61	20.61	1.78%	1,837,675
Oct 20, 2025	20.28	20.39	20.10	20.25	20.25	1.61%	1,364,795
Oct 17, 2025	20.45	20.53	19.91	19.93	19.93	-2.83%	1,916,690