SHE:002025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.69	45.19	42.76	45.00	45.00	3.00%	20,245,220
Dec 4, 2025	41.49	44.25	41.31	43.69	43.69	4.47%	20,874,450
Dec 3, 2025	42.48	42.59	41.23	41.82	41.82	-1.83%	12,838,970
Dec 2, 2025	41.20	43.28	40.91	42.60	42.60	3.35%	15,635,334
Dec 1, 2025	41.20	41.98	40.88	41.22	41.22	0.32%	12,760,612
Nov 28, 2025	40.41	41.29	40.08	41.09	41.09	1.56%	7,609,421
Nov 27, 2025	41.10	41.10	40.45	40.46	40.46	-1.75%	6,422,366
Nov 26, 2025	42.57	42.86	41.02	41.18	41.18	-3.24%	9,124,238
Nov 25, 2025	42.85	42.99	42.42	42.56	42.56	-0.49%	4,090,127
Nov 24, 2025	41.82	42.94	41.40	42.77	42.77	2.99%	5,444,431
Nov 21, 2025	41.90	42.11	41.36	41.53	41.53	-1.91%	4,623,124
Nov 20, 2025	43.10	43.10	42.32	42.34	42.34	-1.81%	4,377,301
Nov 19, 2025	43.28	43.48	42.77	43.12	43.12	-0.60%	3,834,144
Nov 18, 2025	43.99	44.00	43.28	43.38	43.38	-1.36%	4,267,882
Nov 17, 2025	43.90	44.25	43.72	43.98	43.98	0.85%	6,018,021
Nov 14, 2025	43.62	43.95	43.51	43.61	43.61	-0.46%	3,760,506
Nov 13, 2025	43.72	44.41	43.68	43.81	43.81	-0.09%	5,012,051
Nov 12, 2025	43.36	43.86	43.13	43.85	43.85	1.15%	3,802,513
Nov 11, 2025	43.49	43.91	43.23	43.35	43.35	-0.37%	4,535,424
Nov 10, 2025	43.61	43.82	43.01	43.51	43.51	-0.11%	5,832,253
Nov 7, 2025	43.76	43.96	43.47	43.56	43.56	-0.95%	4,220,522
Nov 6, 2025	44.13	44.29	43.70	43.98	43.98	-0.32%	4,835,612
Nov 5, 2025	44.33	44.47	43.80	44.12	44.12	-1.05%	4,701,624
Nov 4, 2025	44.71	44.74	44.21	44.59	44.59	-0.34%	3,600,005
Nov 3, 2025	44.80	44.92	44.30	44.74	44.74	-0.11%	4,422,281
Oct 31, 2025	44.65	44.95	44.22	44.79	44.79	0.31%	5,116,524
Oct 30, 2025	44.88	45.38	44.50	44.65	44.65	-0.69%	8,057,621
Oct 29, 2025	44.68	45.40	44.61	44.96	44.96	0.25%	7,857,210
Oct 28, 2025	44.80	45.04	44.22	44.85	44.85	-0.31%	5,092,415
Oct 27, 2025	45.20	45.38	44.77	44.99	44.99	0.25%	6,299,937
Oct 24, 2025	44.30	45.21	44.26	44.88	44.88	2.28%	6,157,657
Oct 23, 2025	44.07	44.07	43.40	43.88	43.88	-0.86%	5,201,232
Oct 22, 2025	45.31	45.48	43.66	44.26	44.26	-2.75%	10,247,890
Oct 21, 2025	45.94	46.15	45.22	45.51	45.51	-0.63%	5,114,272
Oct 20, 2025	46.00	46.53	45.70	45.80	45.80	-0.26%	2,734,651
Oct 17, 2025	46.36	46.64	45.75	45.92	45.92	-1.44%	5,045,596
Oct 16, 2025	47.07	47.30	46.18	46.59	46.59	-1.08%	5,538,537
Oct 15, 2025	46.88	47.10	46.10	47.10	47.10	0.21%	3,607,362
Oct 14, 2025	48.59	48.68	46.80	47.00	47.00	-3.23%	8,434,865
Oct 13, 2025	48.50	48.96	47.70	48.57	48.57	-1.44%	7,297,360
Oct 10, 2025	49.80	50.14	49.00	49.28	49.28	-1.38%	5,228,949
Oct 9, 2025	51.51	51.69	49.70	49.97	49.97	-2.61%	7,391,481
Sep 30, 2025	49.20	51.90	49.01	51.31	51.31	4.35%	7,433,599
Sep 29, 2025	49.12	49.70	48.70	49.17	49.17	0.31%	4,170,769
Sep 26, 2025	49.24	49.98	48.93	49.02	49.02	-0.69%	3,605,872
Sep 25, 2025	50.78	51.00	49.25	49.36	49.36	-3.03%	5,459,703
Sep 24, 2025	50.87	51.39	50.75	50.90	50.90	-0.25%	2,838,480
Sep 23, 2025	50.28	51.20	50.01	51.03	51.03	1.55%	4,141,674
Sep 22, 2025	50.72	50.99	49.82	50.25	50.25	-1.10%	4,340,143
Sep 19, 2025	51.40	52.17	50.80	50.81	50.81	-1.30%	3,593,041