SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	30.41	30.96	30.31	30.87	30.87	1.25%	52,135,558
Sep 15, 2025	30.74	30.89	30.31	30.49	30.49	-0.85%	49,429,176
Sep 12, 2025	30.98	31.31	30.74	30.75	30.75	-0.45%	70,497,789
Sep 11, 2025	30.18	30.89	30.08	30.89	30.89	2.28%	69,017,208
Sep 10, 2025	30.30	30.70	29.95	30.20	30.20	0.07%	49,809,598
Sep 9, 2025	30.33	30.33	30.00	30.18	30.18	-0.49%	45,418,683
Sep 8, 2025	29.63	30.68	29.63	30.33	30.33	2.40%	75,663,166
Sep 5, 2025	29.30	29.66	28.99	29.62	29.62	1.09%	55,723,637
Sep 4, 2025	29.99	30.07	28.93	29.30	29.30	-2.01%	74,905,648
Sep 3, 2025	30.65	30.88	29.76	29.90	29.90	-2.42%	65,228,157
Sep 2, 2025	31.08	31.19	30.26	30.64	30.64	-1.64%	75,895,339
Sep 1, 2025	31.20	31.32	30.80	31.15	31.15	-0.06%	70,345,812
Aug 29, 2025	31.18	31.58	31.05	31.17	31.17	-0.03%	87,774,333
Aug 28, 2025	30.81	31.30	30.40	31.18	31.18	1.07%	92,347,160
Aug 27, 2025	31.55	32.27	30.82	30.85	30.85	-1.37%	118,763,570
Aug 26, 2025	31.01	31.47	30.88	31.28	31.28	0.32%	67,986,454
Aug 25, 2025	31.48	31.55	30.81	31.18	31.18	0.29%	102,105,891
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