SHE:002987 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.66	19.00	18.53	18.95	18.95	1.55%	9,021,609
Dec 4, 2025	18.50	18.69	18.37	18.66	18.66	0.86%	7,443,901
Dec 3, 2025	18.94	18.98	18.40	18.50	18.50	-2.12%	10,432,900
Dec 2, 2025	19.26	19.32	18.89	18.90	18.90	-1.92%	7,895,180
Dec 1, 2025	19.23	19.37	19.10	19.27	19.27	0.21%	7,068,977
Nov 28, 2025	19.23	19.36	19.04	19.23	19.23	0.05%	6,824,333
Nov 27, 2025	19.35	19.49	19.21	19.22	19.22	-0.67%	7,317,224
Nov 26, 2025	19.50	19.74	19.31	19.35	19.35	-1.23%	7,092,041
Nov 25, 2025	19.46	19.79	19.45	19.59	19.59	0.77%	8,887,475
Nov 24, 2025	18.86	19.57	18.80	19.44	19.44	3.35%	12,671,020
Nov 21, 2025	19.06	19.39	18.75	18.81	18.81	-2.29%	11,017,080
Nov 20, 2025	19.66	19.76	19.21	19.25	19.25	-2.04%	10,138,880
Nov 19, 2025	19.78	19.91	19.51	19.65	19.65	-0.56%	9,804,271
Nov 18, 2025	19.63	19.91	19.50	19.76	19.76	0.20%	7,856,447
Nov 17, 2025	19.62	19.83	19.55	19.72	19.72	0.77%	6,928,460
Nov 14, 2025	19.55	19.80	19.52	19.57	19.57	-0.66%	7,579,175
Nov 13, 2025	19.61	19.83	19.46	19.70	19.70	0.61%	9,573,674
Nov 12, 2025	19.91	19.95	19.52	19.58	19.58	-1.66%	9,914,870
Nov 11, 2025	20.26	20.26	19.82	19.91	19.91	-1.63%	11,374,440
Nov 10, 2025	20.20	20.45	20.12	20.24	20.24	0.20%	7,987,498
Nov 7, 2025	20.49	20.49	20.14	20.20	20.20	-1.61%	8,507,202
Nov 6, 2025	20.55	20.64	20.35	20.53	20.53	-0.10%	8,588,692
Nov 5, 2025	20.47	20.79	20.24	20.55	20.55	-1.44%	10,530,190
Nov 4, 2025	21.18	21.18	20.68	20.85	20.85	-2.20%	12,898,330
Nov 3, 2025	21.30	21.44	20.91	21.32	21.32	0.09%	13,422,420
Oct 31, 2025	20.79	21.74	20.77	21.30	21.30	2.16%	18,521,830
Oct 30, 2025	21.35	21.35	20.85	20.85	20.85	-2.80%	16,701,540
Oct 29, 2025	21.42	21.69	21.22	21.45	21.45	0.14%	14,896,180
Oct 28, 2025	21.74	21.78	21.30	21.42	21.42	-2.01%	20,217,890
Oct 27, 2025	21.29	21.89	21.20	21.86	21.86	2.53%	30,873,240
Oct 24, 2025	20.94	21.47	20.93	21.32	21.32	2.01%	23,722,120
Oct 23, 2025	21.25	21.34	20.40	20.90	20.90	-0.14%	18,449,100
Oct 22, 2025	20.63	21.08	20.44	20.93	20.93	1.06%	12,542,300
Oct 21, 2025	20.61	20.74	20.44	20.71	20.71	0.49%	10,080,080
Oct 20, 2025	20.58	20.90	20.46	20.61	20.61	0.68%	12,427,280
Oct 17, 2025	20.76	21.23	20.45	20.47	20.47	-1.63%	15,533,790
Oct 16, 2025	21.10	21.18	20.69	20.81	20.81	-1.89%	12,694,880
Oct 15, 2025	21.00	21.24	20.58	21.21	21.21	1.05%	17,640,360
Oct 14, 2025	20.78	21.60	20.78	20.99	20.99	1.11%	25,356,220
Oct 13, 2025	19.90	20.87	19.63	20.76	20.76	-1.10%	15,302,110
Oct 10, 2025	21.48	21.48	20.95	20.99	20.99	-2.96%	18,460,800
Oct 9, 2025	21.03	21.72	20.93	21.63	21.63	2.85%	22,794,990
Sep 30, 2025	21.22	21.36	21.01	21.03	21.03	-0.90%	18,011,970
Sep 29, 2025	21.15	21.56	20.50	21.22	21.22	-1.90%	28,372,920
Sep 26, 2025	21.66	22.20	21.51	21.63	21.63	1.84%	36,541,620
Sep 25, 2025	21.22	21.62	21.06	21.24	21.24	-0.38%	16,110,000
Sep 24, 2025	21.01	21.35	20.90	21.32	21.32	0.95%	18,942,020
Sep 23, 2025	21.88	21.88	20.70	21.12	21.12	-3.56%	27,095,060
Sep 22, 2025	21.93	22.00	21.64	21.90	21.90	-0.50%	16,110,180
Sep 19, 2025	21.99	22.15	21.63	22.01	22.01	-0.23%	20,647,620