SHE:002008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.58	38.39	36.40	38.24	-	4.42%	20,766,202
Dec 4, 2025	36.58	36.96	35.79	36.62	36.62	0.69%	11,650,520
Dec 3, 2025	36.87	37.29	36.29	36.37	36.37	-1.76%	15,219,360
Dec 2, 2025	36.85	37.31	36.56	37.02	37.02	-0.30%	15,611,470
Dec 1, 2025	37.18	37.30	36.50	37.13	37.13	0.98%	17,615,110
Nov 28, 2025	36.15	36.96	36.11	36.77	36.77	1.63%	14,342,770
Nov 27, 2025	36.39	37.34	36.05	36.18	36.18	-1.15%	17,127,710
Nov 26, 2025	36.08	37.35	35.79	36.60	36.60	0.83%	23,874,360
Nov 25, 2025	35.85	36.98	35.85	36.30	36.30	2.02%	21,737,780
Nov 24, 2025	35.34	35.79	35.00	35.58	35.58	1.95%	18,143,320
Nov 21, 2025	35.98	36.49	34.87	34.90	34.90	-4.88%	21,389,800
Nov 20, 2025	37.66	37.85	36.53	36.69	36.69	-0.54%	13,348,790
Nov 19, 2025	37.38	37.68	36.68	36.89	36.89	-1.28%	15,314,180
Nov 18, 2025	37.96	38.15	37.06	37.37	37.37	-1.97%	16,262,630
Nov 17, 2025	37.91	38.56	37.77	38.12	38.12	0.32%	14,061,130
Nov 14, 2025	38.89	39.06	38.00	38.00	38.00	-3.65%	19,411,020
Nov 13, 2025	38.69	39.56	38.58	39.44	39.44	1.02%	19,189,330
Nov 12, 2025	38.80	39.36	38.50	39.04	39.04	0.26%	18,513,750
Nov 11, 2025	39.75	40.29	38.43	38.94	38.94	-1.42%	21,916,460
Nov 10, 2025	40.06	40.54	38.96	39.50	39.50	-1.40%	23,679,450
Nov 7, 2025	40.80	41.00	39.98	40.06	40.06	-2.88%	21,199,930
Nov 6, 2025	40.75	41.57	40.47	41.25	41.25	1.40%	19,514,410
Nov 5, 2025	40.08	40.86	39.64	40.68	40.68	-0.93%	21,997,720
Nov 4, 2025	42.00	42.39	40.80	41.06	41.06	-2.66%	21,408,920
Nov 3, 2025	41.40	42.34	40.44	42.18	42.18	2.43%	36,352,350
Oct 31, 2025	42.38	42.91	41.05	41.18	41.18	-3.01%	39,021,890
Oct 30, 2025	43.46	43.83	42.23	42.46	42.46	-3.50%	42,127,550
Oct 29, 2025	42.78	44.05	42.69	44.00	44.00	2.85%	42,437,490
Oct 28, 2025	42.24	43.80	42.00	42.78	42.78	0.97%	47,545,410
Oct 27, 2025	41.88	43.18	41.65	42.37	42.37	2.89%	55,764,770
Oct 24, 2025	39.75	41.35	39.18	41.18	41.18	4.07%	65,221,830
Oct 23, 2025	37.21	40.18	36.71	39.57	39.57	7.73%	78,732,710
Oct 22, 2025	36.19	37.10	36.03	36.73	36.73	0.33%	26,411,700
Oct 21, 2025	37.00	37.32	35.86	36.61	36.61	3.62%	37,168,470
Oct 20, 2025	35.23	36.05	34.89	35.33	35.33	2.26%	30,455,090
Oct 17, 2025	36.01	36.06	34.43	34.55	34.55	-4.05%	27,843,720
Oct 16, 2025	36.02	36.60	35.80	36.01	36.01	-1.02%	20,678,800
Oct 15, 2025	35.29	36.38	35.01	36.38	36.38	3.09%	30,106,430
Oct 14, 2025	37.60	37.91	35.00	35.29	35.29	-5.44%	42,652,410
Oct 13, 2025	36.50	37.66	36.50	37.32	37.32	-3.72%	43,430,070
Oct 10, 2025	40.00	40.50	38.45	38.76	38.76	-3.75%	39,961,250
Oct 9, 2025	41.03	41.48	40.03	40.27	40.27	-1.08%	46,064,700
Sep 30, 2025	41.22	41.53	40.39	40.71	40.71	-1.24%	29,175,950
Sep 29, 2025	40.64	41.37	40.00	41.22	41.22	1.00%	30,496,070
Sep 26, 2025	42.34	42.90	40.73	40.81	40.81	-4.72%	45,665,010
Sep 25, 2025	42.50	43.45	41.60	42.83	42.83	0.56%	50,799,650
Sep 24, 2025	43.51	43.62	41.22	42.59	42.59	-2.54%	70,122,800
Sep 23, 2025	46.71	47.62	42.30	43.70	43.70	-2.41%	80,544,120
Sep 22, 2025	41.90	45.39	40.60	44.78	44.78	8.53%	79,982,140
Sep 19, 2025	41.75	42.36	40.80	41.26	41.26	-1.08%	49,017,220