SHE:002430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	30.90	31.09	30.26	30.68	30.68	-0.97%	15,396,000
Dec 26, 2025	30.85	31.33	30.28	30.98	30.98	0.26%	25,300,650
Dec 25, 2025	29.80	30.99	29.66	30.90	30.90	3.41%	24,113,470
Dec 24, 2025	29.52	30.05	28.97	29.88	29.88	1.08%	12,400,280
Dec 23, 2025	30.11	30.50	29.42	29.56	29.56	-1.86%	11,722,377
Dec 22, 2025	30.00	30.29	29.60	30.12	30.12	-0.23%	15,352,147
Dec 19, 2025	29.27	30.20	29.27	30.19	30.19	5.41%	25,466,940
Dec 18, 2025	28.85	29.28	28.60	28.64	28.64	-1.14%	10,864,980
Dec 17, 2025	29.03	29.30	28.46	28.97	28.97	-0.38%	15,925,550
Dec 16, 2025	30.03	30.39	28.82	29.08	29.08	-4.75%	21,840,400
Dec 15, 2025	30.71	31.49	30.07	30.53	30.53	-0.16%	26,468,090
Dec 12, 2025	28.90	31.10	28.87	30.58	30.58	6.25%	33,836,590
Dec 11, 2025	29.00	29.33	28.68	28.78	28.78	-0.38%	12,249,370
Dec 10, 2025	28.64	29.46	28.64	28.89	28.89	0.66%	14,256,710
Dec 9, 2025	28.96	29.33	28.52	28.70	28.70	-1.95%	14,303,410
Dec 8, 2025	28.28	29.57	27.88	29.27	29.27	4.20%	22,227,690
Dec 5, 2025	27.49	28.26	27.36	28.09	28.09	2.44%	9,812,563
Dec 4, 2025	28.09	28.45	27.35	27.42	27.42	-3.11%	15,486,880
Dec 3, 2025	27.82	28.60	27.75	28.30	28.30	5.56%	27,205,410
Dec 2, 2025	26.45	27.26	26.25	26.81	26.81	1.40%	9,778,333
Dec 1, 2025	26.81	26.82	26.20	26.44	26.44	-0.94%	8,623,867
Nov 28, 2025	26.38	26.80	26.21	26.69	26.69	0.98%	7,454,944
Nov 27, 2025	26.30	26.85	26.27	26.43	26.43	0.69%	7,684,115
Nov 26, 2025	26.82	26.90	26.13	26.25	26.25	-2.42%	11,061,159
Nov 25, 2025	26.38	27.34	26.26	26.90	26.90	2.13%	14,179,754
Nov 24, 2025	26.25	26.50	25.90	26.34	26.34	1.11%	8,855,740
Nov 21, 2025	26.30	26.59	25.90	26.05	26.05	-2.47%	13,357,970
Nov 20, 2025	28.28	28.49	26.65	26.71	26.71	-5.35%	16,352,360
Nov 19, 2025	28.50	28.98	27.87	28.22	28.22	-2.08%	13,048,740
Nov 18, 2025	29.73	29.77	28.30	28.82	28.82	-3.55%	21,753,720
Nov 17, 2025	28.70	30.48	27.87	29.88	29.88	4.11%	30,715,240