SHE:002979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	48.82	48.98	47.38	47.43	47.43	-3.54%	8,457,218
Sep 25, 2025	48.91	50.13	48.72	49.17	49.17	0.49%	10,085,264
Sep 24, 2025	47.98	48.98	47.23	48.93	48.93	1.43%	9,568,089
Sep 23, 2025	49.55	49.85	46.99	48.24	48.24	-2.80%	12,293,918
Sep 22, 2025	49.49	49.94	49.00	49.63	49.63	0.47%	9,675,625
Sep 19, 2025	51.60	51.78	49.21	49.40	49.40	-4.13%	15,254,525
Sep 18, 2025	52.88	53.63	50.55	51.53	51.53	-2.53%	24,847,402
Sep 17, 2025	50.99	54.37	50.79	52.87	52.87	4.38%	23,579,667
Sep 16, 2025	48.70	51.31	48.51	50.65	50.65	4.13%	22,777,850
Sep 15, 2025	48.20	49.78	48.20	48.64	48.64	0.72%	13,234,853
Sep 12, 2025	49.12	49.50	48.08	48.29	48.29	-1.83%	13,302,299
Sep 11, 2025	48.69	49.60	47.78	49.19	49.19	0.70%	16,134,400
Sep 10, 2025	47.50	49.96	47.38	48.85	48.85	2.37%	21,292,385
Sep 9, 2025	47.29	48.50	46.25	47.72	47.72	0.91%	14,685,720
Sep 8, 2025	45.28	48.00	45.01	47.29	47.29	3.93%	18,731,111
Sep 5, 2025	44.07	45.50	43.64	45.50	45.50	3.50%	14,190,535
Sep 4, 2025	46.25	47.93	43.03	43.96	43.96	-3.07%	18,551,480
Sep 3, 2025	47.11	47.88	45.22	45.35	45.35	-5.03%	13,822,055
Sep 2, 2025	47.00	48.74	44.03	47.75	47.75	2.51%	26,663,961
Sep 1, 2025	46.17	48.16	45.32	46.58	46.58	1.77%	14,103,555
Aug 29, 2025	46.39	46.80	44.81	45.77	45.77	-1.38%	13,630,360
Aug 28, 2025	46.49	46.85	44.70	46.41	46.41	-1.80%	20,477,241
Aug 27, 2025	47.39	49.34	47.20	47.26	47.26	-0.19%	16,650,562
Aug 26, 2025	48.00	48.23	47.25	47.35	47.35	-1.68%	10,127,693
Aug 25, 2025	48.80	49.74	47.52	48.16	48.16	0.33%	15,509,531
Aug 22, 2025	46.45	48.30	46.45	48.00	48.00	4.08%	16,653,989
Aug 21, 2025	46.98	47.48	45.30	46.12	46.12	-2.25%	11,871,169
Aug 20, 2025	47.00	47.22	46.38	47.18	47.18	-1.42%	10,791,115
Aug 19, 2025	47.50	48.75	46.25	47.86	47.86	0.55%	16,784,917
Aug 18, 2025	47.59	48.30	46.98	47.60	47.60	0.61%	12,465,438
Aug 15, 2025	46.70	47.40	46.54	47.31	47.31	1.00%	10,352,480
Aug 14, 2025	47.65	47.65	45.51	46.84	46.84	-1.84%	14,018,010
Aug 13, 2025	47.00	47.80	46.60	47.72	47.72	1.32%	9,578,830
Aug 12, 2025	47.21	47.25	46.10	47.10	47.10	-0.63%	10,654,009
Aug 11, 2025	47.98	48.20	47.03	47.40	47.40	-1.19%	11,233,770
Aug 8, 2025	48.21	48.79	47.30	47.97	47.97	-1.80%	11,640,275
Aug 7, 2025	48.89	49.50	47.87	48.85	48.85	0.10%	14,691,787
Aug 6, 2025	47.00	49.16	46.61	48.80	48.80	4.05%	16,950,656
Aug 5, 2025	46.27	47.60	46.03	46.90	46.90	1.36%	14,345,305
Aug 4, 2025	43.49	46.28	43.13	46.27	46.27	6.00%	16,540,110
Aug 1, 2025	44.77	45.10	43.60	43.65	43.65	-2.57%	8,540,250
Jul 31, 2025	44.79	46.17	44.50	44.80	44.80	-0.75%	11,723,234
Jul 30, 2025	44.05	46.36	43.98	45.14	45.14	2.20%	19,656,432
Jul 29, 2025	44.44	44.50	43.60	44.17	44.17	-1.36%	7,997,732
Jul 28, 2025	44.50	45.10	43.55	44.78	44.78	3.42%	13,530,176
Jul 25, 2025	43.19	43.32	42.53	43.30	43.30	0.44%	6,578,725
Jul 24, 2025	43.10	43.98	42.95	43.11	43.11	0.37%	6,411,780
Jul 23, 2025	43.15	43.55	42.60	42.95	42.95	-1.26%	6,733,848
Jul 22, 2025	44.30	44.30	43.21	43.50	43.50	-2.23%	9,611,760
Jul 21, 2025	43.95	45.30	43.66	44.49	44.49	2.58%	13,990,896