SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	30.25	31.15	30.16	31.09	31.09	2.51%	100,810,167
Aug 21, 2025	30.28	30.75	30.05	30.33	30.33	0.46%	70,048,326
Aug 20, 2025	29.80	30.19	29.61	30.19	30.19	1.11%	60,646,915
Aug 19, 2025	30.02	30.17	29.80	29.86	29.86	-0.53%	58,143,683
Aug 18, 2025	29.61	30.50	29.60	30.02	30.02	1.56%	110,304,247
Aug 15, 2025	29.17	29.56	29.16	29.56	29.56	1.27%	57,505,591
Aug 14, 2025	29.50	29.65	29.10	29.19	29.19	-1.12%	57,633,520
Aug 13, 2025	29.30	29.65	29.23	29.52	29.52	0.92%	65,903,499
Aug 12, 2025	29.09	29.64	29.05	29.25	29.25	1.39%	67,247,102
Aug 11, 2025	28.80	28.97	28.69	28.85	28.85	0.28%	50,072,749
Aug 8, 2025	29.20	29.23	28.76	28.77	28.77	-1.30%	51,256,720
Aug 7, 2025	29.31	29.78	29.10	29.15	29.15	-0.44%	65,613,285
Aug 6, 2025	29.30	29.68	29.21	29.28	29.28	-0.17%	80,436,745
Aug 5, 2025	28.66	29.39	28.66	29.33	29.33	2.66%	109,031,233
Aug 4, 2025	28.75	29.15	28.37	28.57	28.57	-1.86%	114,647,287
Aug 1, 2025	28.26	29.56	28.10	29.11	29.11	3.59%	131,241,107
Jul 31, 2025	28.44	28.47	28.00	28.10	28.10	-1.37%	54,476,277
Jul 30, 2025	28.55	28.69	28.25	28.49	28.49	-0.25%	48,365,182
Jul 29, 2025	28.50	28.59	28.24	28.56	28.56	-0.10%	44,644,737
Jul 28, 2025	28.75	28.82	28.46	28.59	28.59	-0.24%	46,925,183
Jul 25, 2025	28.72	28.82	28.59	28.66	28.66	0.07%	39,079,915
Jul 24, 2025	28.25	28.64	28.22	28.64	28.64	1.31%	48,612,625
Jul 23, 2025	28.41	28.80	28.20	28.27	28.27	-0.46%	65,732,297
Jul 22, 2025	28.13	28.50	28.02	28.40	28.40	0.92%	64,074,003
Jul 21, 2025	28.08	28.29	28.01	28.14	28.14	0.46%	45,240,232
Jul 18, 2025	27.99	28.16	27.92	28.01	28.01	0.25%	43,318,299
Jul 17, 2025	27.72	27.98	27.65	27.94	27.94	0.79%	45,236,993
Jul 16, 2025	27.81	27.85	27.68	27.72	27.72	-0.75%	36,893,362
Jul 15, 2025	27.76	27.95	27.63	27.93	27.93	0.61%	46,228,837
Jul 14, 2025	27.90	27.92	27.72	27.76	27.76	-0.50%	28,636,688
Jul 11, 2025	27.79	28.05	27.79	27.90	27.90	0.43%	49,341,413
Jul 10, 2025	27.66	27.86	27.55	27.78	27.78	0.36%	30,726,456
Jul 9, 2025	27.63	27.77	27.55	27.68	27.68	0.22%	33,178,756
Jul 8, 2025	27.44	27.65	27.44	27.62	27.62	0.69%	25,838,982
Jul 7, 2025	27.62	27.62	27.40	27.43	27.43	-0.65%	23,064,475
Jul 4, 2025	27.72	27.80	27.59	27.61	27.61	-0.36%	30,092,100
Jul 3, 2025	27.49	27.76	27.46	27.71	27.71	0.73%	33,049,275
Jul 2, 2025	27.50	27.57	27.38	27.51	27.51	-0.07%	21,287,180
Jul 1, 2025	27.60	27.63	27.38	27.53	27.53	-0.72%	33,075,040
Jun 30, 2025	27.03	27.78	27.03	27.73	27.73	0.33%	44,230,073
Jun 27, 2025	27.59	27.84	27.56	27.64	27.64	0.18%	28,436,065
Jun 26, 2025	27.80	27.98	27.54	27.59	27.59	-0.79%	31,824,341
Jun 25, 2025	27.65	27.82	27.53	27.81	27.81	0.72%	32,422,502
Jun 24, 2025	27.38	27.64	27.31	27.61	27.61	1.06%	28,303,600
Jun 23, 2025	27.05	27.35	27.02	27.32	27.32	0.22%	19,887,937
Jun 20, 2025	27.33	27.44	27.24	27.26	27.26	-0.69%	21,082,255
Jun 19, 2025	27.58	27.62	27.30	27.45	27.45	-0.72%	30,831,359
Jun 18, 2025	27.62	27.66	27.45	27.65	27.65	0.11%	18,767,039
Jun 17, 2025	27.51	27.66	27.44	27.62	27.62	0.11%	20,703,007
Jun 16, 2025	27.62	27.77	27.41	27.59	27.59	-0.61%	45,667,750