SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	52.37	55.99	52.37	55.55	55.55	0.98%	86,108,798
Oct 28, 2025	54.82	56.98	54.20	55.01	55.01	-1.45%	83,178,695
Oct 27, 2025	56.00	56.00	53.40	55.82	55.82	0.18%	116,540,065
Oct 24, 2025	52.37	56.50	51.83	55.72	55.72	8.22%	125,104,726
Oct 23, 2025	50.50	54.68	50.00	51.49	51.49	3.39%	98,853,990
Oct 22, 2025	51.00	51.00	49.55	49.80	49.80	-3.17%	50,416,491
Oct 21, 2025	50.95	51.99	50.30	51.43	51.43	0.33%	65,716,873
Oct 20, 2025	51.36	52.20	50.08	51.26	51.26	1.59%	77,567,843
Oct 17, 2025	49.80	51.38	48.25	50.46	50.46	2.04%	92,580,017
Oct 16, 2025	50.60	50.60	48.71	49.45	49.45	-2.27%	67,883,418
Oct 15, 2025	47.72	51.00	46.70	50.60	50.60	5.75%	108,887,579
Oct 14, 2025	48.25	49.85	47.60	47.85	47.85	0.02%	82,132,695
Oct 13, 2025	44.69	48.39	44.69	47.84	47.84	-1.36%	60,692,713
Oct 10, 2025	49.96	49.98	47.66	48.50	48.50	-4.45%	90,120,954
Oct 9, 2025	49.85	52.25	48.60	50.76	50.76	1.87%	152,395,668
Sep 30, 2025	50.01	51.47	49.69	49.83	49.83	-1.21%	109,948,253
Sep 29, 2025	52.23	52.95	49.88	50.44	50.44	4.69%	182,653,981
Sep 26, 2025	51.10	53.00	47.97	48.18	48.18	-8.40%	178,807,066
Sep 25, 2025	56.01	57.31	51.80	52.60	52.60	-6.07%	204,741,239
Sep 24, 2025	60.71	60.71	50.56	56.00	56.00	1.47%	266,990,060
Sep 23, 2025	55.19	55.19	55.19	55.19	55.19	10.01%	3,106,668
Sep 22, 2025	50.17	50.17	50.17	50.17	50.17	10.00%	8,460,970
Sep 19, 2025	45.79	47.50	44.96	45.61	45.61	3.78%	159,179,858
Sep 18, 2025	39.60	43.95	39.59	43.95	43.95	10.01%	134,402,370
Sep 17, 2025	39.50	41.00	39.12	39.95	39.95	2.44%	85,860,523
Sep 16, 2025	37.70	39.25	37.57	39.00	39.00	3.67%	72,365,162
Sep 15, 2025	39.00	39.00	37.60	37.62	37.62	-2.59%	61,455,836
Sep 12, 2025	37.75	39.28	37.53	38.62	38.62	1.90%	94,345,533
Sep 11, 2025	35.71	38.30	35.57	37.90	37.90	5.28%	95,569,060
Sep 10, 2025	35.66	36.66	35.66	36.00	36.00	0.19%	54,208,827
Sep 9, 2025	37.13	37.18	35.60	35.93	35.93	-2.63%	62,728,557
Sep 8, 2025	36.66	37.86	36.35	36.90	36.90	3.89%	97,350,957
Sep 5, 2025	34.13	35.52	33.30	35.52	35.52	4.81%	85,540,910
Sep 4, 2025	36.49	36.88	33.18	33.89	33.89	-6.61%	120,010,551
Sep 3, 2025	37.22	37.65	36.00	36.29	36.29	-2.31%	85,459,057
Sep 2, 2025	39.91	40.25	36.91	37.15	37.15	-7.13%	135,184,768
Sep 1, 2025	41.06	41.40	38.66	40.00	40.00	-1.79%	114,636,912
Aug 29, 2025	38.93	41.55	38.09	40.73	40.73	2.47%	150,120,949
Aug 28, 2025	38.60	40.40	38.15	39.75	39.75	3.01%	160,459,520
Aug 27, 2025	41.15	41.64	38.58	38.59	38.59	-4.74%	185,467,956
Aug 26, 2025	40.11	42.10	39.44	40.51	40.51	1.91%	233,247,488
Aug 25, 2025	39.03	39.75	38.50	39.75	39.75	9.99%	71,066,504
Aug 22, 2025	34.09	36.14	33.84	36.14	36.14	10.02%	175,096,638
Aug 21, 2025	33.24	34.44	32.58	32.85	32.85	0.06%	126,267,599
Aug 20, 2025	31.17	33.61	30.92	32.83	32.83	6.49%	136,453,627
Aug 19, 2025	31.66	31.94	30.52	30.83	30.83	-2.59%	110,730,830
Aug 18, 2025	30.25	32.08	30.25	31.65	31.65	5.57%	135,639,579
Aug 15, 2025	30.38	30.98	29.70	29.98	29.98	-3.20%	170,029,853
Aug 14, 2025	28.75	31.61	28.58	30.97	30.97	7.76%	208,712,688
Aug 13, 2025	28.00	29.20	27.61	28.74	28.74	2.75%	87,304,189