SHE:002430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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