SHE:002430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.72	29.83	28.38	28.69	28.69	0.91%	15,498,320
Mar 18, 2026	28.67	28.68	28.01	28.43	28.43	-1.28%	10,762,140
Mar 17, 2026	30.16	30.39	28.79	28.80	28.80	-4.48%	17,663,970
Mar 16, 2026	31.74	32.35	30.14	30.15	30.15	-4.80%	20,587,600
Mar 13, 2026	31.72	32.61	31.13	31.67	31.67	1.96%	24,232,100
Mar 12, 2026	30.29	31.88	29.45	31.06	31.06	2.34%	24,509,570
Mar 11, 2026	30.79	30.91	30.20	30.35	30.35	-1.24%	9,197,346
Mar 10, 2026	31.50	31.58	30.31	30.73	30.73	-1.35%	11,958,910
Mar 9, 2026	31.90	32.28	30.68	31.15	31.15	-1.74%	13,949,710
Mar 6, 2026	31.31	32.29	31.26	31.70	31.70	0.44%	11,446,180
Mar 5, 2026	32.81	32.90	31.23	31.56	31.56	-2.74%	16,612,610
Mar 4, 2026	32.90	34.02	32.13	32.45	32.45	-0.49%	20,573,510
Mar 3, 2026	33.55	34.18	32.40	32.61	32.61	-2.34%	15,571,780
Mar 2, 2026	32.43	33.59	32.23	33.39	33.39	2.61%	18,707,070
Feb 27, 2026	32.10	32.60	32.02	32.54	32.54	0.77%	9,513,343
Feb 26, 2026	32.32	32.36	31.82	32.29	32.29	-0.28%	7,540,136
Feb 25, 2026	32.44	32.60	32.08	32.38	32.38	-0.67%	8,463,475
Feb 24, 2026	31.40	32.63	31.19	32.60	32.60	4.72%	12,634,480
Feb 13, 2026	31.31	31.76	31.12	31.13	31.13	-1.05%	6,750,076
Feb 12, 2026	31.25	31.84	31.02	31.46	31.46	0.61%	6,207,825
Feb 11, 2026	30.91	31.54	30.91	31.27	31.27	0.87%	6,419,711
Feb 10, 2026	31.03	31.27	30.75	31.00	31.00	-0.35%	4,356,728
Feb 9, 2026	30.66	31.16	30.56	31.11	31.11	2.78%	7,368,328
Feb 6, 2026	30.10	30.98	29.81	30.27	30.27	-0.62%	7,744,564
Feb 5, 2026	31.26	31.37	30.25	30.46	30.46	-2.56%	9,027,703
Feb 4, 2026	31.28	31.58	30.96	31.26	31.26	-0.32%	7,195,983
Feb 3, 2026	30.22	31.44	30.06	31.36	31.36	5.31%	14,708,840
Feb 2, 2026	31.11	31.30	29.75	29.78	29.78	-4.43%	13,703,020
Jan 30, 2026	30.69	31.45	30.00	31.16	31.16	1.17%	17,116,680
Jan 29, 2026	31.87	32.45	30.75	30.80	30.80	-3.69%	18,017,220
Jan 28, 2026	32.15	32.48	31.63	31.98	31.98	-0.53%	10,786,130
Jan 27, 2026	32.01	32.66	31.50	32.15	32.15	0.03%	10,970,160
Jan 26, 2026	33.30	33.40	31.88	32.14	32.14	-3.97%	16,715,180
Jan 23, 2026	32.89	33.60	32.51	33.47	33.47	1.73%	18,114,470
Jan 22, 2026	32.50	33.10	32.02	32.90	32.90	1.54%	15,996,000
Jan 21, 2026	32.08	32.50	31.90	32.40	32.40	0.59%	12,216,730
Jan 20, 2026	33.20	33.43	31.82	32.21	32.21	-3.79%	18,145,490
Jan 19, 2026	32.22	33.50	32.01	33.48	33.48	4.95%	19,826,530
Jan 16, 2026	32.16	32.67	31.80	31.90	31.90	-0.28%	12,123,480
Jan 15, 2026	31.60	32.20	31.41	31.99	31.99	0.76%	11,225,320
Jan 14, 2026	32.20	32.85	31.48	31.75	31.75	-0.97%	20,294,220
Jan 13, 2026	34.45	34.46	31.92	32.06	32.06	-6.99%	31,156,290
Jan 12, 2026	33.40	34.73	33.00	34.47	34.47	3.64%	29,836,211
Jan 9, 2026	33.42	34.06	32.59	33.26	33.26	1.28%	34,392,040
Jan 8, 2026	31.96	34.00	31.93	32.84	32.84	3.34%	32,121,750
Jan 7, 2026	31.51	32.58	31.13	31.78	31.78	0.63%	19,801,010
Jan 6, 2026	30.70	31.79	30.55	31.58	31.58	3.20%	21,264,680
Jan 5, 2026	30.18	30.99	30.15	30.60	30.60	2.44%	16,920,370
Dec 31, 2025	29.97	30.29	29.51	29.87	29.87	-0.47%	12,908,870
Dec 30, 2025	30.56	30.67	29.87	30.01	30.01	-2.18%	14,588,120