SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	32.09	32.31	31.95	32.18	-	0.88%	16,738,728
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
Dec 24, 2025	29.10	29.45	29.02	29.33	29.33	0.65%	31,494,140
Dec 23, 2025	29.16	29.33	28.95	29.14	29.14	-0.03%	30,235,474
Dec 22, 2025	29.25	29.38	29.08	29.15	29.15	-0.14%	33,966,100
Dec 19, 2025	29.09	29.35	29.09	29.19	29.19	0.59%	25,116,790
Dec 18, 2025	28.96	29.20	28.90	29.02	29.02	-0.17%	21,735,110
Dec 17, 2025	28.69	29.19	28.65	29.07	29.07	1.32%	26,961,170
Dec 16, 2025	29.00	29.02	28.61	28.69	28.69	-1.14%	35,446,540
Dec 15, 2025	29.42	29.57	29.00	29.02	29.02	-2.06%	43,488,690
Dec 12, 2025	29.40	29.69	29.13	29.63	29.63	0.78%	49,128,113
Dec 11, 2025	30.03	30.10	29.35	29.40	29.40	-2.00%	42,561,847
Dec 10, 2025	29.99	30.11	29.75	30.00	30.00	0.03%	24,783,061
Dec 9, 2025	30.40	30.42	29.94	29.99	29.99	-1.45%	35,184,980
Dec 8, 2025	30.15	30.66	30.14	30.43	30.43	1.20%	42,477,280
Dec 5, 2025	30.35	30.38	29.86	30.07	30.07	-0.92%	39,751,050
Dec 4, 2025	30.30	30.55	30.24	30.35	30.35	0.03%	18,438,190
Dec 3, 2025	30.49	30.55	30.23	30.34	30.34	-0.59%	20,861,560
Dec 2, 2025	30.51	30.68	30.35	30.52	30.52	-0.20%	25,369,000
Dec 1, 2025	30.01	30.58	29.93	30.58	30.58	1.87%	42,357,900
Nov 28, 2025	29.73	30.03	29.64	30.02	30.02	0.98%	25,531,100
Nov 27, 2025	29.97	30.02	29.71	29.73	29.73	-0.57%	29,737,420
Nov 26, 2025	30.02	30.08	29.85	29.90	29.90	-0.30%	29,928,870
Nov 25, 2025	30.10	30.42	29.96	29.99	29.99	0.44%	45,432,220
Nov 24, 2025	29.90	30.09	29.70	29.86	29.86	0.13%	40,630,416
Nov 21, 2025	29.96	30.35	29.80	29.82	29.82	-1.36%	41,085,560
Nov 20, 2025	30.63	30.69	30.21	30.23	30.23	-0.62%	22,881,220
Nov 19, 2025	30.73	30.90	30.28	30.42	30.42	-1.01%	28,458,730
Nov 18, 2025	30.45	30.79	30.38	30.73	30.73	0.89%	33,843,900