SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.41	38.86	38.12	38.72	38.72	0.89%	2,417,676
Dec 4, 2025	38.49	38.58	37.96	38.38	38.38	-0.31%	2,093,952
Dec 3, 2025	38.98	39.19	38.30	38.50	38.50	-1.23%	2,386,591
Dec 2, 2025	39.40	39.59	38.84	38.98	38.98	-1.02%	2,814,000
Dec 1, 2025	38.50	39.66	38.30	39.38	39.38	2.61%	5,210,324
Nov 28, 2025	38.01	38.49	37.91	38.38	38.38	1.00%	2,591,085
Nov 27, 2025	38.05	38.51	37.95	38.00	38.00	-0.08%	2,636,220
Nov 26, 2025	37.87	38.55	37.78	38.03	38.03	0.42%	3,038,798
Nov 25, 2025	38.06	38.60	37.87	37.87	37.87	0.58%	4,307,005
Nov 24, 2025	37.68	37.99	37.26	37.65	37.65	0.35%	4,138,684
Nov 21, 2025	38.15	38.78	37.40	37.52	37.52	-2.29%	3,891,915
Nov 20, 2025	38.92	39.09	38.34	38.40	38.40	-0.62%	2,394,210
Nov 19, 2025	39.25	39.45	38.44	38.64	38.64	-1.55%	3,657,755
Nov 18, 2025	39.30	39.49	38.91	39.25	39.25	-0.05%	3,593,714
Nov 17, 2025	39.80	39.92	39.17	39.27	39.27	-1.55%	4,980,906
Nov 14, 2025	40.10	40.43	39.88	39.89	39.89	-1.07%	2,883,729
Nov 13, 2025	40.01	40.33	39.75	40.32	40.32	0.70%	3,307,764
Nov 12, 2025	40.61	40.77	39.93	40.04	40.04	-1.38%	3,572,271
Nov 11, 2025	41.09	41.27	40.45	40.60	40.60	-0.93%	3,302,458
Nov 10, 2025	41.31	41.57	40.41	40.98	40.98	-0.49%	4,054,312
Nov 7, 2025	41.19	41.55	40.79	41.18	41.18	-0.07%	3,868,914
Nov 6, 2025	41.14	41.47	40.78	41.21	41.21	0.44%	3,409,820
Nov 5, 2025	40.84	41.26	40.36	41.03	41.03	-0.41%	4,034,433
Nov 4, 2025	42.05	42.28	40.92	41.20	41.20	-2.21%	4,903,838
Nov 3, 2025	41.66	42.87	41.50	42.13	42.13	0.98%	6,847,277
Oct 31, 2025	42.20	42.44	41.68	41.72	41.72	-1.21%	5,587,145
Oct 30, 2025	43.04	43.35	42.16	42.23	42.23	-2.63%	6,843,847
Oct 29, 2025	43.30	43.59	42.80	43.37	43.37	0.16%	5,986,959
Oct 28, 2025	43.42	44.86	43.10	43.30	43.30	-0.71%	9,839,343
Oct 27, 2025	41.68	43.80	41.40	43.61	43.61	4.66%	14,765,130
Oct 24, 2025	41.43	41.77	41.08	41.67	41.67	0.53%	8,277,301
Oct 23, 2025	40.48	41.65	40.16	41.45	41.45	1.82%	9,673,840
Oct 22, 2025	39.61	41.40	39.60	40.71	40.71	1.45%	12,556,630
Oct 21, 2025	38.80	40.81	38.50	40.13	40.13	8.14%	15,952,250
Oct 20, 2025	36.75	37.28	36.59	37.11	37.11	2.01%	3,415,144
Oct 17, 2025	37.04	37.29	36.22	36.38	36.38	-2.18%	3,428,644
Oct 16, 2025	37.60	37.60	37.02	37.19	37.19	-0.91%	2,832,300
Oct 15, 2025	36.79	37.53	36.30	37.53	37.53	2.12%	3,719,835
Oct 14, 2025	38.05	38.20	36.68	36.75	36.75	-2.03%	5,927,361
Oct 13, 2025	37.83	38.42	37.27	37.51	37.51	-3.80%	7,888,652
Oct 10, 2025	40.44	40.50	38.96	38.99	38.99	-4.53%	7,447,725
Oct 9, 2025	39.88	40.84	39.88	40.84	40.84	2.61%	7,152,660
Sep 30, 2025	40.32	40.32	39.60	39.80	39.80	-0.50%	4,713,414
Sep 29, 2025	40.00	40.20	39.41	40.00	40.00	-0.25%	5,488,598
Sep 26, 2025	40.80	40.99	40.01	40.10	40.10	-2.60%	5,589,336
Sep 25, 2025	40.37	41.58	40.30	41.17	41.17	1.91%	8,871,955
Sep 24, 2025	39.30	40.40	39.10	40.40	40.40	1.92%	6,175,787
Sep 23, 2025	40.25	40.25	38.50	39.64	39.64	-1.52%	8,188,949
Sep 22, 2025	40.38	40.78	39.91	40.25	40.25	-0.52%	8,034,124
Sep 19, 2025	39.39	41.13	39.39	40.46	40.46	3.27%	10,990,530