SHE:002396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.62	29.37	28.16	28.70	28.70	-0.62%	16,868,295
Jan 29, 2026	29.45	29.66	28.47	28.88	28.88	-2.17%	24,192,640
Jan 28, 2026	30.04	30.23	29.40	29.52	29.52	-1.63%	17,215,950
Jan 27, 2026	29.66	30.28	28.60	30.01	30.01	0.03%	26,433,380
Jan 26, 2026	28.89	30.30	28.79	30.00	30.00	3.52%	40,254,020
Jan 23, 2026	28.22	29.03	28.05	28.98	28.98	2.77%	31,680,020
Jan 22, 2026	28.40	28.79	28.03	28.20	28.20	-0.39%	17,952,500
Jan 21, 2026	27.77	28.59	27.69	28.31	28.31	1.22%	20,126,320
Jan 20, 2026	28.98	29.21	27.72	27.97	27.97	-3.78%	26,963,760
Jan 19, 2026	30.75	31.05	28.82	29.07	29.07	-4.97%	46,525,250
Jan 16, 2026	30.92	31.15	30.07	30.59	30.59	-0.29%	18,528,324
Jan 15, 2026	31.61	31.61	30.37	30.68	30.68	-3.28%	20,783,435
Jan 14, 2026	30.54	32.33	30.53	31.72	31.72	4.24%	33,273,140
Jan 13, 2026	31.80	31.80	30.30	30.43	30.43	-4.01%	24,654,210
Jan 12, 2026	31.33	31.97	30.93	31.70	31.70	1.18%	30,651,000
Jan 9, 2026	30.26	31.41	29.68	31.33	31.33	2.76%	30,342,040
Jan 8, 2026	29.68	31.12	29.50	30.49	30.49	2.42%	32,083,100
Jan 7, 2026	29.77	30.29	29.40	29.77	29.77	-0.40%	30,461,760
Jan 6, 2026	31.60	31.78	29.70	29.89	29.89	-5.14%	53,340,158
Jan 5, 2026	30.40	31.54	30.11	31.51	31.51	3.99%	31,151,792
Dec 31, 2025	30.63	31.04	30.15	30.30	30.30	-1.08%	11,804,690
Dec 30, 2025	30.46	31.49	30.32	30.63	30.63	-0.20%	17,897,590
Dec 29, 2025	29.73	31.44	29.59	30.69	30.69	3.23%	30,879,220
Dec 26, 2025	29.00	30.04	28.74	29.73	29.73	2.02%	16,938,690
Dec 25, 2025	29.36	29.55	28.75	29.14	29.14	-0.75%	11,862,680
Dec 24, 2025	29.27	29.83	28.93	29.36	29.36	0.31%	17,386,790
Dec 23, 2025	29.11	29.58	28.82	29.27	29.27	0.14%	16,822,124
Dec 22, 2025	28.41	29.43	28.25	29.23	29.23	3.91%	19,821,180
Dec 19, 2025	28.55	28.64	28.04	28.13	28.13	-0.64%	12,084,000
Dec 18, 2025	28.65	28.85	28.31	28.31	28.31	-2.48%	12,221,300
Dec 17, 2025	28.28	29.20	27.96	29.03	29.03	2.47%	19,565,950
Dec 16, 2025	28.23	28.54	27.30	28.33	28.33	0.14%	20,070,680
Dec 15, 2025	29.02	29.36	28.05	28.29	28.29	-4.04%	19,243,610
Dec 12, 2025	29.06	29.81	28.58	29.48	29.48	1.34%	22,631,410
Dec 11, 2025	30.25	30.49	29.09	29.09	29.09	-3.93%	20,226,367
Dec 10, 2025	30.37	30.59	29.78	30.28	30.28	-0.30%	26,238,670
Dec 9, 2025	30.00	31.13	29.80	30.37	30.37	4.51%	50,894,140
Dec 8, 2025	27.60	29.38	27.38	29.06	29.06	5.71%	38,005,050
Dec 5, 2025	27.07	27.62	26.71	27.49	27.49	1.81%	19,292,160
Dec 4, 2025	26.68	27.11	26.39	27.00	27.00	0.56%	11,455,290
Dec 3, 2025	27.02	27.45	26.69	26.85	26.85	-0.96%	13,810,910
Dec 2, 2025	27.08	27.24	26.87	27.11	27.11	-0.26%	11,713,460
Dec 1, 2025	27.27	27.32	26.76	27.18	27.18	0.67%	18,207,440
Nov 28, 2025	26.51	27.05	26.33	27.00	27.00	1.85%	15,564,990
Nov 27, 2025	26.53	27.27	26.46	26.51	26.51	0.15%	21,610,880
Nov 26, 2025	26.28	26.76	26.00	26.47	26.47	-0.11%	23,867,229
Nov 25, 2025	25.20	26.85	25.09	26.50	26.50	6.00%	35,557,332
Nov 24, 2025	24.53	25.33	24.26	25.00	25.00	2.80%	15,399,110
Nov 21, 2025	24.90	25.10	24.28	24.32	24.32	-3.57%	14,268,960
Nov 20, 2025	25.50	25.76	24.95	25.22	25.22	-0.12%	12,535,100