SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	31.92	32.04	31.63	31.79	-	-0.47%	22,968,547
Mar 13, 2026	31.69	32.02	31.62	31.94	31.94	0.06%	36,707,395
Mar 12, 2026	31.53	31.93	31.45	31.92	31.92	0.85%	34,586,210
Mar 11, 2026	31.34	31.70	31.18	31.65	31.65	1.05%	38,285,910
Mar 10, 2026	31.30	31.37	31.05	31.32	31.32	0.51%	31,038,820
Mar 9, 2026	30.61	31.19	30.44	31.16	31.16	0.29%	41,295,200
Mar 6, 2026	30.49	31.09	30.46	31.07	31.07	1.01%	27,243,860
Mar 5, 2026	30.61	30.89	30.60	30.76	30.76	1.65%	36,805,550
Mar 4, 2026	30.03	30.55	29.95	30.26	30.26	-0.16%	42,789,610
Mar 3, 2026	31.18	31.28	30.25	30.31	30.31	-2.73%	74,135,590
Mar 2, 2026	31.01	31.41	30.81	31.16	31.16	-0.89%	48,418,990
Feb 27, 2026	31.40	31.45	31.14	31.44	31.44	-0.38%	39,916,640
Feb 26, 2026	31.87	31.99	31.20	31.56	31.56	-1.16%	65,740,350
Feb 25, 2026	32.32	32.51	31.85	31.93	31.93	-1.27%	53,525,930
Feb 24, 2026	32.58	32.89	32.27	32.34	32.34	-0.12%	38,146,140
Feb 13, 2026	32.40	32.70	32.20	32.38	32.38	-0.34%	31,770,420
Feb 12, 2026	32.38	32.66	32.33	32.49	32.49	0.28%	38,172,060
Feb 11, 2026	32.81	32.90	32.37	32.40	32.40	-1.40%	41,471,351
Feb 10, 2026	32.55	33.08	32.40	32.86	32.86	0.98%	52,396,590
Feb 9, 2026	32.80	32.84	32.35	32.54	32.54	-0.31%	50,971,890
Feb 6, 2026	32.30	32.71	32.26	32.64	32.64	0.43%	58,649,690
Feb 5, 2026	31.60	32.66	31.56	32.50	32.50	1.79%	92,244,930
Feb 4, 2026	31.61	31.97	31.25	31.93	31.93	0.22%	47,790,600
Feb 3, 2026	31.61	31.86	30.84	31.86	31.86	0.79%	65,892,540
Feb 2, 2026	31.30	31.81	31.23	31.61	31.61	0.89%	69,919,130
Jan 30, 2026	31.98	32.17	31.18	31.33	31.33	-2.70%	71,684,200
Jan 29, 2026	32.03	32.46	31.86	32.20	32.20	0.53%	76,072,830
Jan 28, 2026	31.96	32.32	31.83	32.03	32.03	0.41%	60,617,290
Jan 27, 2026	32.20	32.26	31.80	31.90	31.90	-1.27%	57,429,660
Jan 26, 2026	32.05	32.43	31.47	32.31	32.31	1.13%	98,214,730
Jan 23, 2026	32.09	32.43	31.92	31.95	31.95	-0.44%	74,342,420
Jan 22, 2026	32.70	32.79	32.01	32.09	32.09	-1.56%	85,897,880
Jan 21, 2026	32.03	32.99	31.81	32.60	32.60	4.69%	189,209,367
Jan 20, 2026	31.06	31.22	30.59	31.14	31.14	0.42%	55,312,870
Jan 19, 2026	31.00	31.26	30.85	31.01	31.01	0.03%	45,917,910
Jan 16, 2026	31.42	31.47	30.75	31.00	31.00	-0.93%	65,137,451
Jan 15, 2026	31.25	31.54	31.08	31.29	31.29	-0.45%	55,622,132
Jan 14, 2026	31.02	32.00	31.02	31.43	31.43	1.81%	108,964,200
Jan 13, 2026	31.85	31.88	30.77	30.87	30.87	-2.43%	89,939,100
Jan 12, 2026	30.50	31.86	30.48	31.64	31.64	4.56%	117,704,300
Jan 9, 2026	29.98	30.30	29.90	30.26	30.26	0.83%	46,610,524
Jan 8, 2026	30.01	30.22	29.87	30.01	30.01	-0.20%	40,319,400
Jan 7, 2026	30.46	30.51	30.00	30.07	30.07	-1.05%	50,324,183
Jan 6, 2026	30.03	30.40	29.92	30.39	30.39	1.30%	50,362,260
Jan 5, 2026	29.88	30.12	29.87	30.00	30.00	0.54%	54,303,050
Dec 31, 2025	29.85	29.92	29.63	29.84	29.84	-0.03%	33,021,376
Dec 30, 2025	29.51	29.94	29.46	29.85	29.85	0.84%	27,017,120
Dec 29, 2025	29.82	29.89	29.53	29.60	29.60	-0.74%	30,591,067
Dec 26, 2025	29.62	30.03	29.56	29.82	29.82	0.64%	40,172,140
Dec 25, 2025	29.34	29.67	29.30	29.63	29.63	1.02%	36,113,500