SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	44.66	45.70	44.30	44.35	44.35	-2.29%	37,206,030
Sep 25, 2025	46.60	48.18	45.35	45.39	45.39	1.79%	80,309,259
Sep 24, 2025	40.40	44.59	40.37	44.59	44.59	9.99%	38,728,243
Sep 23, 2025	42.09	42.39	39.80	40.54	40.54	-3.41%	34,376,896
Sep 22, 2025	42.70	43.97	41.68	41.97	41.97	-2.08%	28,223,800
Sep 19, 2025	42.70	44.00	42.58	42.86	42.86	0.07%	30,525,806
Sep 18, 2025	44.21	44.36	42.40	42.83	42.83	-3.56%	39,083,379
Sep 17, 2025	44.25	44.70	43.03	44.41	44.41	0.34%	39,543,950
Sep 16, 2025	43.30	44.79	41.80	44.26	44.26	1.61%	57,855,752
Sep 15, 2025	43.05	44.73	43.03	43.56	43.56	0.81%	53,844,080
Sep 12, 2025	44.85	45.48	42.68	43.21	43.21	-4.99%	69,823,513
Sep 11, 2025	44.10	46.20	43.00	45.48	45.48	4.41%	88,117,879
Sep 10, 2025	38.80	43.56	38.78	43.56	43.56	10.00%	64,269,280
Sep 9, 2025	39.52	41.08	38.73	39.60	39.60	-	70,453,076
Sep 8, 2025	39.00	40.50	38.58	39.60	39.60	7.08%	93,082,472
Sep 5, 2025	33.60	36.98	33.59	36.98	36.98	9.99%	55,981,470
Sep 4, 2025	33.04	34.99	32.99	33.62	33.62	2.72%	54,931,877
Sep 3, 2025	32.70	33.68	32.56	32.73	32.73	0.46%	33,804,897
Sep 2, 2025	32.69	33.69	32.35	32.58	32.58	-0.06%	33,604,457
Sep 1, 2025	32.42	33.00	32.27	32.60	32.60	0.93%	28,936,885
Aug 29, 2025	31.41	33.10	31.39	32.30	32.30	2.64%	42,808,772
Aug 28, 2025	31.11	32.07	30.60	31.47	31.47	1.16%	24,863,885
Aug 27, 2025	32.03	32.54	31.10	31.11	31.11	-2.63%	26,576,634
Aug 26, 2025	32.11	32.32	31.85	31.95	31.95	-0.90%	20,639,278
Aug 25, 2025	32.01	32.60	31.92	32.24	32.24	1.10%	19,837,174
Aug 22, 2025	31.41	31.96	31.31	31.89	31.89	1.40%	15,467,568
Aug 21, 2025	31.96	32.08	31.26	31.45	31.45	-1.78%	15,489,566
Aug 20, 2025	31.92	32.04	31.42	32.02	32.02	0.09%	14,694,706
Aug 19, 2025	31.99	32.32	31.54	31.99	31.99	-0.25%	17,044,602
Aug 18, 2025	32.28	32.43	31.92	32.07	32.07	-	20,075,776
Aug 15, 2025	31.03	32.16	31.02	32.07	32.07	2.95%	20,754,392
Aug 14, 2025	32.10	32.33	31.01	31.15	31.15	-1.98%	20,345,564
Aug 13, 2025	32.11	32.66	31.69	31.78	31.78	1.44%	27,742,456
Aug 12, 2025	31.68	31.69	31.00	31.33	31.33	-1.23%	16,931,210
Aug 11, 2025	30.48	31.77	30.41	31.72	31.72	5.49%	30,667,717
Aug 8, 2025	30.36	30.66	30.05	30.07	30.07	-1.05%	11,515,295
Aug 7, 2025	30.63	30.81	30.15	30.39	30.39	-0.82%	14,830,037
Aug 6, 2025	30.71	30.75	30.28	30.64	30.64	-0.75%	19,965,314
Aug 5, 2025	29.53	31.87	29.50	30.87	30.87	4.57%	38,443,646
Aug 4, 2025	29.44	29.52	28.82	29.52	29.52	-0.14%	12,487,228
Aug 1, 2025	29.59	29.94	29.44	29.56	29.56	-0.07%	10,921,223
Jul 31, 2025	30.29	30.45	29.45	29.58	29.58	-2.47%	16,898,868
Jul 30, 2025	31.27	31.34	30.15	30.33	30.33	-3.01%	20,839,513
Jul 29, 2025	30.83	31.35	30.61	31.27	31.27	1.00%	19,066,641
Jul 28, 2025	30.16	31.04	30.00	30.96	30.96	1.57%	20,261,293
Jul 25, 2025	30.72	31.10	30.36	30.48	30.48	0.46%	24,090,248
Jul 24, 2025	29.35	30.35	29.32	30.34	30.34	3.27%	25,558,513
Jul 23, 2025	29.60	30.17	29.33	29.38	29.38	-0.71%	19,565,899
Jul 22, 2025	29.20	29.86	29.09	29.59	29.59	1.20%	19,698,608
Jul 21, 2025	29.15	29.24	28.95	29.24	29.24	0.38%	9,648,214