SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.10	33.67	32.80	32.87	32.87	-1.05%	73,380,725
Oct 30, 2025	33.28	33.95	33.10	33.22	33.22	-0.39%	75,104,552
Oct 29, 2025	33.10	33.44	33.01	33.35	33.35	1.12%	51,349,481
Oct 28, 2025	33.55	33.74	32.95	32.98	32.98	-2.71%	74,750,881
Oct 27, 2025	33.63	34.28	33.38	33.90	33.90	1.83%	95,927,522
Oct 24, 2025	33.43	33.85	33.18	33.29	33.29	-0.42%	71,580,595
Oct 23, 2025	33.37	33.70	32.76	33.43	33.43	-0.12%	70,828,896
Oct 22, 2025	32.31	33.60	31.96	33.47	33.47	2.73%	101,350,956
Oct 21, 2025	32.36	32.79	32.22	32.58	32.58	0.68%	75,199,461
Oct 20, 2025	33.89	34.00	32.05	32.36	32.36	-2.12%	127,913,183
Oct 17, 2025	33.35	34.10	32.63	33.06	33.06	-1.02%	116,180,306
Oct 16, 2025	33.21	34.22	32.80	33.40	33.40	0.09%	101,390,046
Oct 15, 2025	33.11	33.81	32.56	33.37	33.37	0.36%	103,320,972
Oct 14, 2025	33.52	34.78	33.05	33.25	33.25	-0.33%	139,943,219
Oct 13, 2025	32.75	33.57	32.32	33.36	33.36	-1.62%	154,199,912
Oct 10, 2025	33.78	34.48	33.27	33.91	33.91	-0.76%	192,092,499
Oct 9, 2025	31.80	34.67	31.80	34.17	33.77	8.41%	292,495,180
Sep 30, 2025	31.22	31.89	31.08	31.52	31.15	0.96%	79,316,863
Sep 29, 2025	30.66	31.30	30.21	31.22	30.85	1.83%	66,906,586
Sep 26, 2025	31.19	31.34	30.56	30.66	30.30	-1.86%	55,166,826
Sep 25, 2025	31.00	31.50	30.88	31.24	30.87	0.87%	76,774,146
Sep 24, 2025	30.18	31.04	30.02	30.97	30.61	2.24%	81,272,899
Sep 23, 2025	30.41	30.66	29.88	30.29	29.94	-0.39%	58,540,738
Sep 22, 2025	30.65	30.77	30.20	30.41	30.05	-0.98%	56,041,671
Sep 19, 2025	30.92	31.06	30.66	30.71	30.35	-0.68%	57,449,779
Sep 18, 2025	30.75	32.10	30.59	30.92	30.56	0.55%	119,137,259
Sep 17, 2025	30.87	30.96	30.38	30.75	30.39	-0.39%	48,417,894
Sep 16, 2025	30.41	30.96	30.31	30.87	30.51	1.25%	52,135,558
Sep 15, 2025	30.74	30.89	30.31	30.49	30.13	-0.85%	49,429,176
Sep 12, 2025	30.98	31.31	30.74	30.75	30.39	-0.45%	70,497,789
Sep 11, 2025	30.18	30.89	30.08	30.89	30.53	2.28%	69,017,208
Sep 10, 2025	30.30	30.70	29.95	30.20	29.85	0.07%	49,809,598
Sep 9, 2025	30.33	30.33	30.00	30.18	29.83	-0.49%	45,418,683
Sep 8, 2025	29.63	30.68	29.63	30.33	29.97	2.40%	75,663,166
Sep 5, 2025	29.30	29.66	28.99	29.62	29.27	1.09%	55,723,637
Sep 4, 2025	29.99	30.07	28.93	29.30	28.96	-2.01%	74,905,648
Sep 3, 2025	30.65	30.88	29.76	29.90	29.55	-2.42%	65,228,157
Sep 2, 2025	31.08	31.19	30.26	30.64	30.28	-1.64%	75,895,339
Sep 1, 2025	31.20	31.32	30.80	31.15	30.79	-0.06%	70,345,812
Aug 29, 2025	31.18	31.58	31.05	31.17	30.80	-0.03%	87,774,333
Aug 28, 2025	30.81	31.30	30.40	31.18	30.81	1.07%	92,347,160
Aug 27, 2025	31.55	32.27	30.82	30.85	30.49	-1.37%	118,763,570
Aug 26, 2025	31.01	31.47	30.88	31.28	30.91	0.32%	67,986,454
Aug 25, 2025	31.48	31.55	30.81	31.18	30.81	0.29%	102,105,891
Aug 22, 2025	30.25	31.15	30.16	31.09	30.73	2.51%	100,810,167
Aug 21, 2025	30.28	30.75	30.05	30.33	29.97	0.46%	70,048,326
Aug 20, 2025	29.80	30.19	29.61	30.19	29.84	1.11%	60,646,915
Aug 19, 2025	30.02	30.17	29.80	29.86	29.51	-0.53%	58,143,683
Aug 18, 2025	29.61	30.50	29.60	30.02	29.67	1.56%	110,304,247
Aug 15, 2025	29.17	29.56	29.16	29.56	29.21	1.27%	57,505,591