SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	36.50	36.78	35.66	35.66	35.10	-2.22%	93,695,106
Aug 12, 2026	36.36	36.82	36.21	36.47	35.90	0.27%	77,219,437
Aug 11, 2026	37.26	38.03	36.28	36.37	35.80	-2.86%	106,228,476
Aug 10, 2026	37.16	37.64	36.67	37.44	36.85	0.54%	92,227,148
Aug 7, 2026	37.26	37.46	36.86	37.24	36.66	-0.56%	85,570,405
Aug 6, 2026	38.09	38.15	37.12	37.45	36.86	-2.58%	101,703,425
Aug 5, 2026	38.40	39.00	38.18	38.44	37.84	-0.49%	105,026,318
Aug 4, 2026	38.23	38.80	37.54	38.63	38.03	1.79%	114,450,525
Aug 3, 2026	37.70	39.18	37.51	37.95	37.36	0.80%	153,375,880
Jul 31, 2026	36.15	38.00	35.56	37.65	37.06	5.70%	171,557,416
Jul 30, 2026	35.59	36.09	35.13	35.62	35.06	-0.34%	98,817,495
Jul 29, 2026	36.46	36.51	34.78	35.74	35.18	-1.11%	126,300,501
Jul 28, 2026	36.56	37.00	36.10	36.14	35.57	-2.30%	119,471,431
Jul 27, 2026	36.93	38.09	36.17	36.99	36.41	4.23%	289,934,387
Jul 24, 2026	35.40	35.78	34.76	35.49	34.94	-0.78%	78,148,919
Jul 23, 2026	35.59	36.00	35.20	35.77	35.21	0.39%	90,900,852
Jul 22, 2026	34.72	35.88	34.15	35.63	35.07	1.48%	121,862,210
Jul 21, 2026	34.59	35.26	33.50	35.11	34.56	2.42%	130,742,284
Jul 20, 2026	33.68	34.82	33.52	34.28	33.74	3.41%	101,232,781
Jul 17, 2026	34.13	34.50	32.82	33.15	32.63	-2.84%	96,118,110
Jul 16, 2026	33.77	34.76	33.65	34.12	33.59	0.06%	69,697,472
Jul 15, 2026	33.35	34.43	33.19	34.10	33.57	1.55%	65,428,045
Jul 14, 2026	33.07	33.72	32.88	33.58	33.06	1.18%	66,192,106
Jul 13, 2026	34.20	34.23	33.05	33.19	32.67	-3.66%	93,963,383