SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	31.62	31.70	31.03	31.47	31.47	-0.47%	16,131,745
Jul 17, 2025	31.73	31.98	31.02	31.62	31.62	-0.60%	20,928,716
Jul 16, 2025	31.58	32.48	31.38	31.81	31.81	0.70%	24,537,244
Jul 15, 2025	30.29	32.33	30.10	31.59	31.59	4.26%	23,279,422
Jul 14, 2025	29.70	30.93	29.70	30.30	30.30	1.92%	25,494,676
Jul 11, 2025	29.32	30.06	29.17	29.73	29.73	1.40%	21,034,788
Jul 10, 2025	28.55	29.55	28.28	29.32	29.32	8.96%	39,701,776
Jul 9, 2025	26.87	27.12	26.60	26.91	26.91	0.26%	10,978,655
Jul 8, 2025	26.52	27.17	26.23	26.84	26.84	1.44%	13,092,426
Jul 7, 2025	26.81	26.97	26.40	26.46	26.46	-2.61%	16,599,587
Jul 4, 2025	26.94	27.20	26.50	27.17	27.17	-0.04%	20,731,496
Jul 3, 2025	26.78	27.47	26.60	27.18	27.18	6.63%	49,008,116
Jul 2, 2025	25.07	25.95	24.86	25.49	25.49	1.68%	20,840,389
Jul 1, 2025	25.54	25.54	24.99	25.07	25.07	-1.72%	11,348,140
Jun 30, 2025	25.56	25.81	25.22	25.51	25.51	0.12%	17,582,200