SHE:002430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	28.20	29.11	27.65	28.70	28.70	0.60%	21,656,250
Nov 13, 2025	28.38	28.94	27.90	28.53	28.53	0.35%	19,468,130
Nov 12, 2025	27.76	28.88	27.25	28.43	28.43	1.68%	18,412,650
Nov 11, 2025	27.85	28.34	27.65	27.96	27.96	-0.21%	13,566,980
Nov 10, 2025	28.90	29.27	27.77	28.02	28.02	-3.04%	21,151,130
Nov 7, 2025	29.00	29.41	28.50	28.90	28.90	-0.99%	21,590,680
Nov 6, 2025	27.58	29.82	27.50	29.19	29.19	5.27%	35,601,690
Nov 5, 2025	26.98	28.15	26.90	27.73	27.73	0.11%	23,511,810
Nov 4, 2025	27.38	28.43	27.26	27.70	27.70	1.39%	28,822,080
Nov 3, 2025	27.85	28.16	27.07	27.32	27.32	-1.19%	22,922,110
Oct 31, 2025	29.40	29.57	27.64	27.65	27.65	-6.33%	48,402,070
Oct 30, 2025	28.00	29.52	27.57	29.52	29.52	9.99%	49,465,020
Oct 29, 2025	26.43	26.97	25.88	26.84	26.84	2.68%	18,127,110
Oct 28, 2025	25.15	26.82	25.15	26.14	26.14	4.02%	21,440,900
Oct 27, 2025	25.01	25.69	24.96	25.13	25.13	1.99%	14,475,450
Oct 24, 2025	24.46	24.86	24.25	24.64	24.64	0.24%	7,783,371
Oct 23, 2025	24.58	24.60	23.85	24.58	24.58	-0.81%	8,609,298
Oct 22, 2025	24.71	25.03	24.31	24.78	24.68	-0.40%	8,531,333
Oct 21, 2025	24.65	25.31	24.60	24.88	24.78	1.18%	10,218,330
Oct 20, 2025	24.59	25.08	24.30	24.59	24.49	1.36%	11,969,030
Oct 17, 2025	25.69	25.87	24.19	24.26	24.16	-5.46%	14,921,930
Oct 16, 2025	26.77	26.84	25.45	25.66	25.56	-4.07%	18,439,740
Oct 15, 2025	27.15	27.28	26.38	26.75	26.64	-0.56%	19,906,340
Oct 14, 2025	28.32	28.81	26.65	26.90	26.79	-1.50%	28,500,880
Oct 13, 2025	26.11	27.77	26.10	27.31	27.20	1.04%	23,905,370
Oct 10, 2025	27.07	27.85	26.80	27.03	26.92	0.86%	37,515,170
Oct 9, 2025	25.86	26.80	25.85	26.80	26.69	10.02%	14,598,320
Sep 30, 2025	23.43	24.54	23.37	24.36	24.26	3.97%	14,521,970
Sep 29, 2025	22.60	23.69	22.48	23.43	23.34	4.37%	12,801,720
Sep 26, 2025	22.92	22.99	22.41	22.45	22.36	-2.39%	10,338,900
Sep 25, 2025	23.29	23.45	22.90	23.00	22.91	-1.03%	9,783,438
Sep 24, 2025	23.07	23.73	22.91	23.24	23.15	0.30%	10,515,390
Sep 23, 2025	23.39	23.45	22.71	23.17	23.08	-1.15%	10,660,290
Sep 22, 2025	24.54	24.61	23.32	23.44	23.35	-4.56%	12,454,450
Sep 19, 2025	24.20	24.88	24.16	24.56	24.46	1.36%	6,919,929
Sep 18, 2025	24.94	25.01	24.07	24.23	24.13	-3.12%	9,496,342
Sep 17, 2025	24.13	25.22	24.08	25.01	24.91	3.35%	13,315,820
Sep 16, 2025	23.81	24.23	23.41	24.20	24.10	1.72%	8,305,447
Sep 15, 2025	24.02	24.09	23.62	23.79	23.69	-1.25%	7,623,800
Sep 12, 2025	24.69	24.82	24.03	24.09	23.99	-2.31%	11,105,200
Sep 11, 2025	24.57	24.69	24.38	24.66	24.56	0.20%	7,249,300
Sep 10, 2025	24.66	25.04	24.48	24.61	24.51	-1.09%	6,747,600
Sep 9, 2025	24.41	25.80	24.33	24.88	24.78	2.26%	18,686,600
Sep 8, 2025	23.57	24.44	23.50	24.33	24.23	3.53%	12,510,720
Sep 5, 2025	23.15	23.54	23.06	23.50	23.41	1.73%	7,584,601