SHE:002380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	24.81	29.93	24.81	29.32	29.32	2.48%	15,956,221
Oct 27, 2026	29.08	29.40	28.46	28.61	28.61	-1.79%	12,549,600
Oct 26, 2026	28.41	29.68	28.05	29.13	29.13	5.28%	16,987,608
Oct 23, 2026	24.81	27.67	24.17	27.67	27.67	10.02%	10,739,554
Oct 22, 2026	25.98	26.27	25.12	25.15	25.15	-3.19%	2,872,000
Oct 21, 2026	25.70	26.32	25.59	25.98	25.98	1.09%	3,607,900
Oct 20, 2026	24.21	25.75	24.19	25.70	25.70	5.33%	4,758,720
Oct 19, 2026	23.75	24.60	23.71	24.40	24.40	1.75%	2,452,100
Oct 16, 2026	24.38	24.60	23.90	23.98	23.98	0.33%	3,460,200
Oct 15, 2026	24.45	24.85	23.86	23.90	23.90	-5.01%	4,375,000
Oct 14, 2026	25.59	25.67	25.02	25.16	25.16	-1.91%	1,998,800
Oct 13, 2026	25.70	25.90	25.08	25.65	25.65	-1.80%	2,593,000
Oct 12, 2026	26.09	26.36	25.59	26.12	26.12	0.11%	2,975,300
Oct 9, 2026	25.57	26.22	24.50	26.09	26.09	1.60%	4,661,100
Oct 8, 2026	26.27	27.14	25.44	25.68	25.68	-2.32%	4,036,000
Sep 30, 2026	26.90	27.02	26.26	26.29	26.29	-2.09%	1,750,100
Sep 29, 2026	26.68	27.09	26.31	26.85	26.85	0.86%	1,953,100
Sep 28, 2026	27.01	27.03	26.04	26.62	26.62	-1.48%	3,108,809
Sep 24, 2026	27.28	27.52	27.01	27.02	27.02	-1.60%	2,067,300
Sep 23, 2026	27.51	27.55	27.08	27.46	27.46	-0.18%	2,430,600
Sep 22, 2026	27.66	27.75	27.25	27.51	27.51	0.59%	3,731,300
Sep 21, 2026	27.00	27.53	26.71	27.35	27.35	1.90%	3,314,915
Sep 18, 2026	26.55	26.92	26.36	26.84	26.84	1.94%	4,082,515
Sep 17, 2026	26.10	26.59	25.98	26.33	26.33	0.69%	2,696,300
Sep 16, 2026	25.87	26.27	25.56	26.15	26.15	1.04%	2,840,500
Sep 15, 2026	25.92	26.30	25.83	25.88	25.88	-0.23%	2,640,300
Sep 14, 2026	25.86	26.33	25.50	25.94	25.94	0.54%	2,894,610
Sep 11, 2026	26.19	26.32	25.43	25.80	25.80	-2.82%	4,275,510
Sep 10, 2026	27.13	27.33	26.52	26.55	26.55	-3.31%	4,265,900
Sep 9, 2026	27.88	28.00	27.24	27.46	27.46	-1.61%	3,618,200
Sep 8, 2026	28.17	28.37	27.77	27.91	27.91	-1.20%	4,000,933
Sep 7, 2026	29.13	29.32	28.12	28.25	28.25	-3.15%	5,953,447
Sep 4, 2026	29.50	29.96	28.94	29.17	29.17	0.21%	6,382,527
Sep 3, 2026	28.93	29.77	28.41	29.11	29.11	1.78%	5,905,759
Sep 2, 2026	28.58	28.76	28.20	28.60	28.60	-0.90%	3,618,031
Sep 1, 2026	29.10	29.84	28.46	28.86	28.86	-0.59%	4,394,315
Aug 31, 2026	27.50	29.12	27.28	29.03	29.03	4.31%	5,577,100
Aug 28, 2026	28.36	28.61	27.78	27.83	27.83	-1.14%	3,924,500
Aug 27, 2026	27.83	28.30	27.66	28.15	28.15	1.15%	3,286,300
Aug 26, 2026	28.00	28.20	27.64	27.83	27.83	-0.68%	3,289,123
Aug 25, 2026	27.06	28.15	26.86	28.02	28.02	2.11%	4,446,800
Aug 24, 2026	27.50	27.85	26.88	27.44	27.44	0.62%	6,279,500
Aug 21, 2026	27.00	27.61	26.66	27.27	27.27	0.18%	3,801,738
Aug 20, 2026	27.48	27.57	27.02	27.22	27.22	0.48%	3,038,200
Aug 19, 2026	28.66	28.88	27.00	27.09	27.09	-7.16%	6,391,000
Aug 18, 2026	29.53	29.53	28.75	29.18	29.18	-0.82%	3,738,600
Aug 17, 2026	28.66	29.45	28.50	29.42	29.42	2.01%	4,211,400
Aug 14, 2026	28.89	29.16	28.26	28.84	28.84	-0.14%	3,921,000
Aug 13, 2026	29.70	29.97	28.88	28.88	28.88	-1.87%	5,239,015
Aug 12, 2026	29.20	29.79	29.12	29.43	29.43	0.58%	3,920,300