SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	26.00	26.02	25.00	25.00	25.00	-5.73%	33,446,750
Nov 20, 2025	27.11	27.45	26.40	26.52	26.52	-3.88%	38,327,000
Nov 19, 2025	26.65	28.06	25.96	27.59	27.59	3.64%	51,950,250
Nov 18, 2025	26.89	27.77	26.28	26.62	26.62	-0.60%	32,594,110
Nov 17, 2025	26.02	27.20	25.81	26.78	26.78	2.92%	33,396,140
Nov 14, 2025	26.46	26.50	26.01	26.02	26.02	-2.55%	18,348,500
Nov 13, 2025	26.06	26.95	25.96	26.70	26.70	2.18%	23,562,630
Nov 12, 2025	26.39	26.56	25.90	26.13	26.13	-1.95%	20,348,500
Nov 11, 2025	26.67	27.35	26.58	26.65	26.65	-	25,860,430
Nov 10, 2025	27.57	28.09	26.45	26.65	26.65	-0.63%	36,656,340
Nov 7, 2025	28.69	28.69	26.56	26.82	26.82	-7.45%	59,802,340
Nov 6, 2025	27.10	29.30	27.10	28.98	28.98	7.10%	68,588,110
Nov 5, 2025	25.58	27.22	25.45	27.06	27.06	4.44%	38,554,280
Nov 4, 2025	27.10	27.22	25.73	25.91	25.91	-5.13%	36,726,480
Nov 3, 2025	28.18	28.93	26.50	27.31	27.31	-2.22%	39,603,490
Oct 31, 2025	28.55	28.89	27.81	27.93	27.93	-5.55%	45,695,350
Oct 30, 2025	29.45	30.35	29.33	29.57	29.57	0.41%	56,464,470
Oct 29, 2025	27.99	29.56	27.86	29.45	29.45	5.33%	53,467,980
Oct 28, 2025	26.90	28.30	26.71	27.96	27.96	3.44%	38,805,720
Oct 27, 2025	26.83	27.40	26.80	27.03	27.03	1.65%	22,705,750
Oct 24, 2025	25.82	26.62	25.79	26.59	26.59	3.58%	22,768,370
Oct 23, 2025	26.09	26.24	25.05	25.67	25.67	-1.57%	24,725,270
Oct 22, 2025	26.36	26.50	25.83	26.08	26.08	-2.83%	20,285,850
Oct 21, 2025	26.50	26.90	26.32	26.84	26.84	1.86%	18,028,890
Oct 20, 2025	26.99	27.22	26.13	26.35	26.35	-1.75%	23,694,180
Oct 17, 2025	28.00	28.46	26.58	26.82	26.82	-4.39%	30,734,420
Oct 16, 2025	28.05	28.48	27.88	28.05	28.05	-0.99%	20,645,350
Oct 15, 2025	28.66	28.95	27.77	28.33	28.33	-1.63%	37,211,940
Oct 14, 2025	30.70	30.70	28.65	28.80	28.80	-5.97%	73,457,520
Oct 13, 2025	27.78	30.65	27.50	30.63	30.63	7.62%	89,729,510
Oct 10, 2025	29.57	29.73	28.21	28.46	28.46	-3.69%	42,028,060
Oct 9, 2025	29.80	29.90	29.00	29.55	29.55	2.25%	56,813,810
Sep 30, 2025	28.25	29.45	28.00	28.90	28.90	3.21%	51,674,440
Sep 29, 2025	27.52	28.17	27.37	28.00	28.00	1.74%	27,203,070
Sep 26, 2025	28.61	28.94	27.50	27.52	27.52	-3.47%	33,687,150
Sep 25, 2025	28.57	28.99	28.22	28.51	28.51	-0.18%	36,258,900
Sep 24, 2025	27.31	28.88	27.30	28.56	28.56	2.99%	47,876,330
Sep 23, 2025	28.89	29.30	27.02	27.73	27.73	-4.94%	48,743,270
Sep 22, 2025	28.32	29.58	28.28	29.17	29.17	3.77%	56,281,090
Sep 19, 2025	27.68	28.44	27.50	28.11	28.11	0.93%	40,501,550
Sep 18, 2025	28.65	28.83	27.58	27.85	27.85	-4.43%	61,594,980
Sep 17, 2025	28.40	29.44	27.90	29.14	29.14	2.43%	48,026,640
Sep 16, 2025	29.37	29.44	27.78	28.45	28.45	-2.47%	54,616,640
Sep 15, 2025	29.65	30.43	28.86	29.17	29.17	-1.98%	54,907,780
Sep 12, 2025	28.09	30.30	27.85	29.76	29.76	5.95%	87,249,350
Sep 11, 2025	27.15	28.14	26.85	28.09	28.09	2.71%	44,581,420
Sep 10, 2025	27.39	27.97	27.00	27.35	27.35	-1.19%	33,307,450
Sep 9, 2025	27.80	28.81	27.25	27.68	27.68	-1.21%	54,242,960
Sep 8, 2025	27.72	28.38	27.43	28.02	28.02	1.85%	48,088,450
Sep 5, 2025	26.68	27.68	26.59	27.51	27.51	2.76%	46,322,910