SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.10	34.89	32.10	34.62	34.62	-0.49%	23,573,049
Oct 29, 2026	34.10	35.10	33.86	34.79	34.79	1.87%	61,983,875
Oct 28, 2026	34.50	34.60	33.76	34.15	34.15	-0.29%	53,713,666
Oct 27, 2026	34.79	35.00	34.25	34.25	34.25	-2.11%	41,309,759
Oct 26, 2026	33.78	35.22	33.70	34.99	34.99	3.58%	99,828,153
Oct 23, 2026	32.10	34.00	32.10	33.78	33.78	4.19%	74,140,971
Oct 22, 2026	32.30	32.56	31.85	32.42	32.42	0.25%	46,887,477
Oct 21, 2026	32.90	33.08	32.28	32.34	32.34	-1.46%	44,100,858
Oct 20, 2026	33.14	33.39	32.43	32.82	32.82	-1.11%	61,474,630
Oct 19, 2026	33.30	33.46	32.54	33.19	33.19	-1.40%	83,866,320
Oct 16, 2026	33.86	34.00	33.29	33.66	33.66	-0.59%	48,492,295
Oct 15, 2026	33.68	34.10	33.34	33.86	33.86	-0.59%	72,139,413
Oct 14, 2026	33.62	34.12	33.44	34.06	34.06	1.31%	52,453,568
Oct 13, 2026	33.05	33.94	32.84	33.62	33.62	1.14%	52,903,499
Oct 12, 2026	32.82	33.40	32.68	33.24	33.24	0.82%	44,545,860
Oct 9, 2026	33.00	33.15	32.51	32.97	32.97	-0.09%	51,749,664
Oct 8, 2026	32.57	33.12	32.55	33.00	33.00	1.66%	53,289,912
Sep 30, 2026	32.17	32.56	32.17	32.46	32.46	1.09%	30,897,911
Sep 29, 2026	32.17	32.40	31.98	32.11	32.11	-0.16%	26,387,755
Sep 28, 2026	32.54	32.64	31.99	32.16	32.16	-1.44%	38,456,004
Sep 24, 2026	33.01	33.13	32.62	32.63	32.63	-1.45%	24,826,719
Sep 23, 2026	33.19	33.20	32.93	33.11	33.11	-0.21%	27,814,862
Sep 22, 2026	32.84	33.32	32.81	33.18	33.18	1.84%	52,154,600
Sep 21, 2026	32.99	33.05	32.30	32.58	32.58	-1.09%	57,907,933
Sep 18, 2026	32.66	33.04	32.57	32.94	32.94	1.51%	44,975,862
Sep 17, 2026	32.56	32.67	32.30	32.45	32.45	-0.49%	33,138,397
Sep 16, 2026	32.71	32.79	32.21	32.61	32.61	-0.49%	41,950,476
Sep 15, 2026	33.16	33.24	32.68	32.77	32.77	-1.18%	29,926,401
Sep 14, 2026	33.05	33.46	32.85	33.16	33.16	-0.27%	26,505,008
Sep 11, 2026	33.20	33.53	32.95	33.25	33.25	-0.78%	43,378,903
Sep 10, 2026	33.57	33.76	33.31	33.51	33.51	-0.71%	37,342,031
Sep 9, 2026	33.63	33.87	33.36	33.75	33.75	0.30%	64,514,386
Sep 8, 2026	34.78	34.79	32.10	33.65	33.65	-3.50%	185,206,079
Sep 7, 2026	34.89	35.18	34.44	34.87	34.87	-	42,748,012
Sep 4, 2026	35.51	35.78	34.70	34.87	34.87	-0.31%	37,182,225
Sep 3, 2026	35.25	35.45	34.85	34.98	34.98	-0.57%	38,029,799
Sep 2, 2026	35.64	35.93	35.18	35.18	35.18	-2.06%	44,358,880
Sep 1, 2026	35.76	36.18	35.59	35.92	35.92	0.36%	44,012,623
Aug 31, 2026	34.91	35.80	34.80	35.79	35.79	1.97%	56,955,064
Aug 28, 2026	35.20	35.44	35.01	35.10	35.10	-0.54%	45,880,330
Aug 27, 2026	34.78	35.34	34.60	35.29	35.29	1.47%	54,646,677
Aug 26, 2026	34.76	34.86	34.51	34.78	34.78	0.09%	41,922,484
Aug 25, 2026	33.98	35.13	33.89	34.75	34.75	1.76%	64,912,030
Aug 24, 2026	34.38	34.95	33.84	34.15	34.15	-0.73%	77,104,777
Aug 21, 2026	33.92	34.50	33.80	34.40	34.40	0.97%	46,321,505
Aug 20, 2026	34.05	34.45	33.94	34.07	34.07	0.53%	48,190,455
Aug 19, 2026	34.50	34.52	33.62	33.89	33.89	-2.14%	76,434,685
Aug 18, 2026	35.00	35.19	34.58	35.18	34.63	0.26%	56,914,664
Aug 17, 2026	34.91	35.20	34.76	35.09	34.54	0.60%	62,848,904
Aug 14, 2026	35.62	35.81	34.54	34.88	34.33	-2.19%	98,704,091