SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	32.43	32.50	30.71	30.73	30.73	-6.45%	23,521,464
Sep 25, 2025	33.03	34.36	32.67	32.85	32.85	-0.12%	10,494,970
Sep 24, 2025	32.85	33.22	32.50	32.89	32.89	-0.33%	9,033,282
Sep 23, 2025	33.26	33.42	31.79	33.00	33.00	-1.14%	17,341,440
Sep 22, 2025	34.05	34.07	32.29	33.38	33.38	-2.88%	17,246,622
Sep 19, 2025	34.80	34.95	33.67	34.37	34.37	1.30%	16,764,794
Sep 18, 2025	34.07	35.57	33.28	33.93	33.93	-0.32%	26,944,636
Sep 17, 2025	33.68	34.32	33.01	34.04	34.04	1.67%	16,611,026
Sep 16, 2025	31.96	34.14	31.95	33.48	33.48	5.02%	29,456,462
Sep 15, 2025	32.17	32.26	31.65	31.88	31.88	-0.90%	7,502,194
Sep 12, 2025	32.25	32.70	31.96	32.17	32.17	-0.03%	8,663,014
Sep 11, 2025	31.60	32.32	31.31	32.18	32.18	1.26%	8,921,905
Sep 10, 2025	32.00	32.39	31.65	31.78	31.78	-1.18%	7,310,212
Sep 9, 2025	32.50	32.73	31.80	32.16	32.16	-1.77%	8,965,271
Sep 8, 2025	32.33	32.82	32.09	32.74	32.74	2.99%	17,237,595
Sep 5, 2025	31.11	32.23	30.90	31.79	31.79	2.22%	14,731,689
Sep 4, 2025	31.70	32.05	30.52	31.10	31.10	-1.27%	13,031,677
Sep 3, 2025	32.00	32.48	31.40	31.50	31.50	-2.23%	12,705,532
Sep 2, 2025	32.15	32.32	31.20	32.22	32.22	-	18,900,110
Sep 1, 2025	30.85	32.38	30.23	32.22	32.22	4.58%	36,354,648
Aug 29, 2025	31.30	31.38	30.59	30.81	30.81	-1.19%	26,825,522
Aug 28, 2025	31.12	31.31	30.35	31.18	31.18	-0.80%	30,575,243
Aug 27, 2025	32.95	32.95	31.23	31.43	31.43	-9.42%	57,422,516
Aug 26, 2025	34.88	35.03	34.43	34.70	34.70	-0.89%	9,837,186
Aug 25, 2025	34.46	35.34	34.46	35.01	35.01	3.03%	15,632,905
Aug 22, 2025	34.40	34.49	33.69	33.98	33.98	-1.19%	13,649,900
Aug 21, 2025	34.56	34.68	34.10	34.39	34.39	-0.49%	7,672,927
Aug 20, 2025	34.21	34.90	34.00	34.56	34.56	0.49%	12,653,517
Aug 19, 2025	35.04	35.20	34.15	34.39	34.39	-1.80%	12,764,600
Aug 18, 2025	36.51	36.65	34.90	35.02	35.02	-4.05%	20,149,920
Aug 15, 2025	34.40	37.05	34.19	36.50	36.50	5.43%	17,789,822
Aug 14, 2025	34.08	35.18	33.71	34.62	34.62	1.64%	14,484,617
Aug 13, 2025	33.90	34.13	33.33	34.06	34.06	1.13%	9,029,348
Aug 12, 2025	32.50	33.92	32.33	33.68	33.68	4.01%	12,317,205
Aug 11, 2025	32.53	33.30	32.28	32.38	32.38	-0.77%	9,445,062
Aug 8, 2025	31.71	33.06	31.69	32.63	32.63	2.51%	9,361,570
Aug 7, 2025	32.39	32.39	31.73	31.83	31.83	-1.76%	6,360,621
Aug 6, 2025	32.08	32.48	31.80	32.40	32.40	0.68%	7,969,684
Aug 5, 2025	31.81	32.27	31.53	32.18	32.18	1.29%	11,220,896
Aug 4, 2025	30.89	32.21	30.71	31.77	31.77	2.32%	11,567,657
Aug 1, 2025	31.19	31.45	30.79	31.05	31.05	-0.19%	8,782,285
Jul 31, 2025	31.80	32.12	31.08	31.11	31.11	-2.17%	10,578,859
Jul 30, 2025	32.44	32.46	31.66	31.80	31.80	-2.24%	14,647,691
Jul 29, 2025	32.53	33.08	32.18	32.53	32.53	-0.85%	9,739,964
Jul 28, 2025	33.42	33.70	32.60	32.81	32.81	-2.67%	13,190,643
Jul 25, 2025	32.24	34.05	32.05	33.71	33.71	4.53%	18,675,424
Jul 24, 2025	32.11	32.26	31.68	32.25	32.25	0.44%	11,420,106
Jul 23, 2025	31.20	32.25	31.00	32.11	32.11	3.58%	18,989,703
Jul 22, 2025	30.78	31.16	30.33	31.00	31.00	0.68%	15,027,736
Jul 21, 2025	31.13	31.36	30.55	30.79	30.79	-2.16%	18,338,682