SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	57,136,771
Oct 29, 2025	27.99	29.56	27.86	29.45	29.45	5.33%	54,397,686
Oct 28, 2025	26.90	28.30	26.71	27.96	27.96	3.44%	38,805,723
Oct 27, 2025	26.83	27.40	26.80	27.03	27.03	1.65%	22,705,752
Oct 24, 2025	25.82	26.62	25.79	26.59	26.59	3.58%	22,768,378
Oct 23, 2025	26.09	26.24	25.05	25.67	25.67	-1.57%	24,725,271
Oct 22, 2025	26.36	26.50	25.83	26.08	26.08	-2.83%	20,480,052
Oct 21, 2025	26.50	26.90	26.32	26.84	26.84	1.86%	18,028,893
Oct 20, 2025	26.99	27.22	26.13	26.35	26.35	-1.75%	23,901,885
Oct 17, 2025	28.00	28.46	26.58	26.82	26.82	-4.39%	31,147,629
Oct 16, 2025	28.05	28.48	27.88	28.05	28.05	-0.99%	20,988,956
Oct 15, 2025	28.66	28.95	27.77	28.33	28.33	-1.63%	37,651,141
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%	90,671,813
Oct 10, 2025	29.57	29.73	28.21	28.46	28.46	-3.69%	42,028,066
Oct 9, 2025	29.80	29.90	29.00	29.55	29.55	2.25%	57,520,813
Sep 30, 2025	28.25	29.45	28.00	28.90	28.90	3.21%	52,096,441
Sep 29, 2025	27.52	28.17	27.37	28.00	28.00	1.74%	27,203,075
Sep 26, 2025	28.61	28.94	27.50	27.52	27.52	-3.47%	34,222,856
Sep 25, 2025	28.57	28.99	28.22	28.51	28.51	-0.18%	36,823,407
Sep 24, 2025	27.31	28.88	27.30	28.56	28.56	2.99%	48,455,347
Sep 23, 2025	28.89	29.30	27.02	27.73	27.73	-4.94%	49,232,273
Sep 22, 2025	28.32	29.58	28.28	29.17	29.17	3.77%	56,915,398
Sep 19, 2025	27.68	28.44	27.50	28.11	28.11	0.93%	40,962,257
Sep 18, 2025	28.65	28.83	27.58	27.85	27.85	-4.43%	61,594,983
Sep 17, 2025	28.40	29.44	27.90	29.14	29.14	2.43%	48,868,742
Sep 16, 2025	29.37	29.44	27.78	28.45	28.45	-2.47%	55,078,748
Sep 15, 2025	29.65	30.43	28.86	29.17	29.17	-1.98%	54,907,781
Sep 12, 2025	28.09	30.30	27.85	29.76	29.76	5.95%	87,249,352
Sep 11, 2025	27.15	28.14	26.85	28.09	28.09	2.71%	44,949,227
Sep 10, 2025	27.39	27.97	27.00	27.35	27.35	-1.19%	33,530,551
Sep 9, 2025	27.80	28.81	27.25	27.68	27.68	-1.21%	54,242,964
Sep 8, 2025	27.72	28.38	27.43	28.02	28.02	1.85%	48,832,959
Sep 5, 2025	26.68	27.68	26.59	27.51	27.51	2.76%	46,322,915
Sep 4, 2025	27.69	28.68	26.32	26.77	26.77	-2.51%	59,167,890
Sep 3, 2025	29.01	29.31	27.40	27.46	27.46	-5.31%	69,980,323
Sep 2, 2025	30.91	30.92	28.76	29.00	29.00	-7.23%	98,979,100
Sep 1, 2025	30.60	32.50	29.90	31.26	31.26	4.37%	106,875,348
Aug 29, 2025	29.36	31.00	28.72	29.95	29.95	2.99%	120,187,022
Aug 28, 2025	27.81	29.49	27.81	29.08	29.08	5.59%	123,738,021
Aug 27, 2025	27.66	28.98	27.53	27.54	27.54	-2.06%	93,200,708
Aug 26, 2025	27.76	29.94	27.68	28.12	28.12	0.46%	106,057,687
Aug 25, 2025	27.53	28.57	26.88	27.99	27.99	4.13%	111,725,335
Aug 22, 2025	27.18	28.25	26.70	26.88	26.88	-1.32%	110,365,059
Aug 21, 2025	28.71	30.02	27.03	27.24	27.24	-4.08%	177,639,110
Aug 20, 2025	27.25	28.40	27.21	28.40	28.40	9.99%	66,456,952
Aug 19, 2025	23.50	25.82	23.03	25.82	25.82	10.01%	113,900,354
Aug 18, 2025	23.26	23.76	22.85	23.47	23.47	0.90%	50,932,088
Aug 15, 2025	22.70	23.44	22.69	23.26	23.26	1.48%	39,237,541