SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.49	42.94	41.48	42.24	42.24	0.62%	19,069,160
Dec 4, 2025	38.84	42.53	37.88	41.98	41.98	8.59%	30,142,140
Dec 3, 2025	38.88	39.58	38.40	38.66	38.66	-0.51%	8,924,685
Dec 2, 2025	39.78	39.89	38.60	38.86	38.86	-2.61%	10,102,650
Dec 1, 2025	41.11	41.64	39.72	39.90	39.90	-2.44%	14,238,990
Nov 28, 2025	39.88	41.20	39.45	40.90	40.90	4.07%	15,636,000
Nov 27, 2025	40.45	40.90	39.13	39.30	39.30	-1.13%	14,531,650
Nov 26, 2025	38.18	40.43	38.18	39.75	39.75	3.35%	16,472,410
Nov 25, 2025	38.02	38.97	37.12	38.46	38.46	0.60%	16,276,269
Nov 24, 2025	38.27	38.68	37.08	38.23	38.23	2.08%	9,729,842
Nov 21, 2025	37.03	38.21	36.60	37.45	37.45	-2.19%	10,880,200
Nov 20, 2025	41.11	41.65	38.00	38.29	38.29	-6.38%	18,929,640
Nov 19, 2025	39.45	41.38	39.02	40.90	40.90	3.68%	12,848,810
Nov 18, 2025	39.16	40.30	39.00	39.45	39.45	0.05%	9,091,125
Nov 17, 2025	40.16	41.09	39.25	39.43	39.43	-0.73%	11,305,720
Nov 14, 2025	39.71	40.48	39.69	39.72	39.72	-0.53%	7,239,671
Nov 13, 2025	38.12	40.67	38.00	39.93	39.93	4.31%	14,304,550
Nov 12, 2025	38.12	38.60	37.20	38.28	38.28	1.06%	9,311,588
Nov 11, 2025	38.78	39.54	37.82	37.88	37.88	-2.32%	8,280,352
Nov 10, 2025	39.08	39.68	38.47	38.78	38.78	-0.18%	7,851,712
Nov 7, 2025	39.53	39.66	38.85	38.85	38.85	-1.79%	7,053,241
Nov 6, 2025	40.27	40.47	39.28	39.56	39.56	-1.76%	12,970,080
Nov 5, 2025	40.46	41.20	39.50	40.27	40.27	-1.44%	8,798,175
Nov 4, 2025	42.00	42.59	40.30	40.86	40.86	-3.45%	12,720,350
Nov 3, 2025	40.09	42.59	40.05	42.32	42.32	5.43%	18,062,430
Oct 31, 2025	41.30	41.73	39.93	40.14	40.14	-3.42%	11,372,910
Oct 30, 2025	42.41	42.60	41.41	41.56	41.56	-2.37%	13,487,710
Oct 29, 2025	39.97	43.05	39.45	42.57	42.57	6.88%	21,820,530
Oct 28, 2025	38.93	40.12	38.81	39.83	39.83	1.84%	13,558,640
Oct 27, 2025	40.06	40.52	38.72	39.11	39.11	-2.08%	18,755,780
Oct 24, 2025	37.90	40.32	37.81	39.94	39.94	4.77%	23,721,370
Oct 23, 2025	37.80	38.73	37.56	38.12	38.12	0.66%	13,701,700
Oct 22, 2025	40.01	40.01	37.23	37.87	37.87	-5.35%	19,331,470
Oct 21, 2025	38.77	40.37	38.72	40.01	40.01	3.39%	10,620,490
Oct 20, 2025	39.00	39.54	38.18	38.70	38.70	-0.13%	9,544,921
Oct 17, 2025	39.90	40.18	38.48	38.75	38.75	-3.08%	11,608,700
Oct 16, 2025	41.25	41.39	39.50	39.98	39.98	-3.08%	10,442,330
Oct 15, 2025	41.84	42.20	41.00	41.25	41.25	-1.41%	9,464,912
Oct 14, 2025	44.67	44.77	41.61	41.84	41.84	-4.84%	11,790,680
Oct 13, 2025	42.69	44.23	42.65	43.97	43.97	-0.39%	9,945,900
Oct 10, 2025	43.37	44.98	43.30	44.14	44.14	1.92%	14,356,520
Oct 9, 2025	43.55	44.07	42.70	43.31	43.31	-1.79%	13,511,740
Sep 30, 2025	42.66	44.48	42.13	44.10	44.10	3.38%	14,657,360
Sep 29, 2025	43.67	43.67	42.27	42.66	42.66	-2.78%	12,756,230
Sep 26, 2025	45.04	45.78	43.67	43.88	43.88	-1.83%	8,871,932
Sep 25, 2025	43.96	45.11	43.61	44.70	44.70	1.45%	11,980,820
Sep 24, 2025	44.03	44.40	42.89	44.06	44.06	-0.86%	12,247,520
Sep 23, 2025	45.02	45.48	43.45	44.44	44.24	-1.24%	17,337,520
Sep 22, 2025	44.65	45.60	44.00	45.00	44.80	0.29%	22,256,290
Sep 19, 2025	41.94	45.78	41.94	44.87	44.67	7.76%	30,205,020