SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	53.50	57.25	53.50	56.51	56.51	4.65%	14,097,875
Sep 25, 2025	53.97	54.20	52.58	54.00	54.00	0.24%	8,301,695
Sep 24, 2025	50.51	53.99	50.49	53.87	53.87	5.81%	12,968,346
Sep 23, 2025	50.67	52.25	49.30	50.91	50.76	1.76%	10,303,350
Sep 22, 2025	51.84	51.84	49.59	50.03	49.88	-3.79%	10,772,322
Sep 19, 2025	47.86	52.14	47.72	52.00	51.85	7.55%	12,250,126
Sep 18, 2025	49.43	50.47	47.45	48.35	48.21	-1.81%	10,360,052
Sep 17, 2025	48.75	49.67	48.52	49.24	49.09	0.57%	4,338,692
Sep 16, 2025	49.86	50.00	48.33	48.96	48.82	-1.81%	8,631,290
Sep 15, 2025	48.15	50.20	47.40	49.86	49.71	3.53%	9,308,157
Sep 12, 2025	48.08	48.40	47.37	48.16	48.02	0.38%	4,456,100
Sep 11, 2025	47.28	48.18	46.81	47.98	47.84	1.93%	5,632,543
Sep 10, 2025	47.41	48.33	46.86	47.07	46.93	-1.11%	4,899,315
Sep 9, 2025	48.01	49.50	47.17	47.60	47.46	-1.61%	7,080,024
Sep 8, 2025	47.18	48.71	47.03	48.38	48.24	2.05%	6,583,428
Sep 5, 2025	45.40	47.98	45.21	47.41	47.27	4.43%	9,479,095
Sep 4, 2025	47.20	47.43	44.79	45.40	45.27	-3.81%	8,832,394
Sep 3, 2025	47.20	48.43	46.94	47.20	47.06	0.19%	5,436,149
Sep 2, 2025	47.20	47.88	46.77	47.11	46.97	-0.19%	5,646,831
Sep 1, 2025	47.20	47.84	46.62	47.20	47.06	-0.51%	8,348,485
Aug 29, 2025	46.61	47.66	46.10	47.44	47.30	1.19%	7,827,022
Aug 28, 2025	47.05	47.38	45.40	46.88	46.74	-0.66%	9,074,369
Aug 27, 2025	48.75	48.80	47.08	47.19	47.05	-4.10%	8,842,923
Aug 26, 2025	47.56	49.40	47.35	49.21	49.07	2.73%	9,611,424
Aug 25, 2025	46.58	48.44	46.55	47.90	47.76	2.88%	11,776,978
Aug 22, 2025	46.05	46.63	45.60	46.56	46.42	0.82%	7,891,477
Aug 21, 2025	45.68	46.59	45.21	46.18	46.04	0.68%	7,387,646
Aug 20, 2025	45.31	45.88	45.03	45.87	45.73	0.70%	6,421,020
Aug 19, 2025	45.95	46.35	45.05	45.55	45.42	-0.87%	7,240,328
Aug 18, 2025	47.26	47.31	45.75	45.95	45.81	-1.84%	9,125,904
Aug 15, 2025	45.75	47.10	45.47	46.81	46.67	1.92%	8,353,709
Aug 14, 2025	46.40	46.90	45.90	45.93	45.79	-1.59%	8,923,934
Aug 13, 2025	46.74	47.12	45.68	46.67	46.53	-0.68%	10,675,014
Aug 12, 2025	45.72	47.28	45.61	46.99	46.85	2.55%	11,487,236
Aug 11, 2025	45.91	46.29	44.92	45.82	45.68	0.99%	16,631,745
Aug 8, 2025	45.21	46.52	45.01	45.37	45.24	2.42%	25,557,137
Aug 7, 2025	44.00	44.30	44.00	44.30	44.17	10.01%	8,530,397
Aug 6, 2025	40.25	40.95	40.10	40.27	40.15	0.05%	6,689,748
Aug 5, 2025	39.39	40.30	39.21	40.25	40.13	2.47%	5,505,049
Aug 4, 2025	38.60	39.85	38.38	39.28	39.16	1.55%	5,641,189
Aug 1, 2025	38.79	39.00	38.41	38.68	38.57	-0.64%	5,125,314
Jul 31, 2025	39.57	39.76	38.44	38.93	38.82	-1.69%	7,210,262
Jul 30, 2025	39.46	39.98	39.13	39.60	39.48	0.66%	4,019,600
Jul 29, 2025	39.79	40.32	39.07	39.34	39.22	-1.48%	8,114,337
Jul 28, 2025	39.70	40.50	39.35	39.93	39.81	0.50%	4,767,439
Jul 25, 2025	39.81	40.17	39.66	39.73	39.61	-0.77%	4,784,200
Jul 24, 2025	39.24	40.05	38.91	40.04	39.92	2.04%	6,975,758
Jul 23, 2025	39.10	39.65	38.95	39.24	39.12	-0.03%	5,867,595
Jul 22, 2025	38.30	39.59	38.08	39.25	39.13	2.43%	8,966,724
Jul 21, 2025	38.81	38.88	37.59	38.32	38.21	-1.44%	9,003,525