SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	37.16	39.59	37.16	38.95	-	-2.14%	50,029,757
Jan 28, 2026	38.20	40.38	37.80	39.80	39.80	2.98%	69,520,479
Jan 27, 2026	39.60	39.73	37.68	38.65	38.65	-7.05%	80,096,928
Jan 26, 2026	40.70	42.88	39.43	41.58	41.58	2.95%	126,717,600
Jan 23, 2026	37.16	40.88	36.92	40.39	40.39	8.69%	103,024,900
Jan 22, 2026	36.45	37.98	36.40	37.16	37.16	1.34%	47,146,680
Jan 21, 2026	36.26	37.46	35.75	36.67	36.67	2.77%	54,608,350
Jan 20, 2026	37.02	37.10	34.66	35.68	35.68	-3.12%	50,282,980
Jan 19, 2026	36.40	37.39	35.83	36.83	36.83	-0.73%	43,864,220
Jan 16, 2026	37.79	38.92	36.93	37.10	37.10	0.22%	64,071,909
Jan 15, 2026	36.42	38.30	36.42	37.02	37.02	-0.05%	59,979,428
Jan 14, 2026	38.04	38.50	36.42	37.04	37.04	-2.09%	83,311,310
Jan 13, 2026	40.00	40.05	37.37	37.83	37.83	-7.73%	100,385,108
Jan 12, 2026	40.52	42.11	38.24	41.00	41.00	5.34%	147,209,848
Jan 9, 2026	35.42	38.92	35.42	38.92	38.92	10.01%	107,398,201
Jan 8, 2026	33.50	36.41	33.50	35.38	35.38	6.89%	110,403,400
Jan 7, 2026	32.73	34.17	31.78	33.10	33.10	3.63%	85,295,890
Jan 6, 2026	31.56	33.08	31.00	31.94	31.94	3.23%	56,645,730
Jan 5, 2026	32.00	32.16	30.58	30.94	30.94	-2.55%	54,281,800
Dec 31, 2025	30.30	32.16	30.30	31.75	31.75	5.52%	51,142,880
Dec 30, 2025	30.70	31.00	29.94	30.09	30.09	-3.56%	52,329,490
Dec 29, 2025	30.63	32.33	30.40	31.20	31.20	1.07%	53,040,970
Dec 26, 2025	30.84	31.42	30.18	30.87	30.87	-0.26%	46,900,686
Dec 25, 2025	30.29	31.73	30.10	30.95	30.95	1.98%	52,933,444
Dec 24, 2025	30.11	30.79	29.80	30.35	30.35	-0.59%	53,988,170
Dec 23, 2025	28.91	31.35	28.83	30.53	30.53	4.95%	83,959,250
Dec 22, 2025	27.56	29.82	27.20	29.09	29.09	7.30%	86,380,770
Dec 19, 2025	27.42	28.12	26.94	27.11	27.11	-0.44%	31,256,910
Dec 18, 2025	26.93	28.15	26.80	27.23	27.23	-0.69%	36,632,370
Dec 17, 2025	26.76	27.56	26.58	27.42	27.42	3.35%	36,199,240
Dec 16, 2025	27.84	27.90	26.16	26.53	26.53	-5.28%	45,767,840
Dec 15, 2025	28.76	29.04	27.97	28.01	28.01	-3.68%	48,686,610
Dec 12, 2025	30.91	31.24	28.78	29.08	29.08	-5.95%	84,056,330
Dec 11, 2025	30.20	32.42	29.60	30.92	30.92	4.88%	112,838,200
Dec 10, 2025	29.68	30.50	28.92	29.48	29.48	6.31%	103,003,900
Dec 9, 2025	27.02	28.50	27.02	27.73	27.73	2.06%	48,576,030
Dec 8, 2025	27.33	27.99	27.10	27.17	27.17	1.27%	50,900,800
Dec 5, 2025	25.15	27.19	25.08	26.83	26.83	6.60%	72,401,960
Dec 4, 2025	25.81	25.88	24.70	25.17	25.17	-3.93%	34,963,390
Dec 3, 2025	25.75	27.02	25.62	26.20	26.20	1.59%	49,099,760
Dec 2, 2025	25.69	26.07	25.30	25.79	25.79	-0.92%	21,877,110
Dec 1, 2025	26.30	26.74	25.91	26.03	26.03	-0.15%	33,826,820
Nov 28, 2025	25.91	26.87	25.88	26.07	26.07	0.23%	33,730,270
Nov 27, 2025	25.27	27.25	24.76	26.01	26.01	3.92%	58,374,500
Nov 26, 2025	24.80	25.48	24.44	25.03	25.03	0.89%	20,843,070
Nov 25, 2025	24.89	25.16	24.62	24.81	24.81	0.45%	17,914,760
Nov 24, 2025	25.00	25.17	24.03	24.70	24.70	-1.20%	21,228,560
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