SHE:002484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.48	30.99	29.18	30.68	30.68	-0.03%	26,425,370
Jan 29, 2026	32.00	32.31	30.61	30.69	30.69	-4.18%	32,609,590
Jan 28, 2026	30.56	32.45	30.51	32.03	32.03	5.33%	50,254,820
Jan 27, 2026	30.15	30.73	28.93	30.41	30.41	0.43%	24,149,820
Jan 26, 2026	31.28	31.59	30.18	30.28	30.28	-3.57%	32,036,080
Jan 23, 2026	31.00	31.80	30.80	31.40	31.40	1.23%	30,212,410
Jan 22, 2026	31.50	31.81	30.42	31.02	31.02	-1.18%	28,096,127
Jan 21, 2026	30.51	32.10	30.51	31.39	31.39	2.18%	28,294,850
Jan 20, 2026	32.00	32.08	30.42	30.72	30.72	-4.45%	33,871,890
Jan 19, 2026	31.90	32.84	31.65	32.15	32.15	2.23%	40,310,040
Jan 16, 2026	31.15	31.80	30.63	31.45	31.45	4.87%	42,437,450
Jan 15, 2026	29.51	30.12	29.39	29.99	29.99	1.04%	19,370,830
Jan 14, 2026	29.99	30.64	29.33	29.68	29.68	-0.54%	30,374,850
Jan 13, 2026	31.83	31.96	29.73	29.84	29.84	-6.19%	42,148,550
Jan 12, 2026	29.89	32.38	28.58	31.81	31.81	5.89%	55,395,870
Jan 9, 2026	28.74	30.58	28.66	30.04	30.04	-0.46%	32,474,320
Jan 8, 2026	30.45	31.35	29.98	30.18	30.18	-0.66%	30,855,894
Jan 7, 2026	29.30	30.58	29.15	30.38	30.38	3.86%	37,347,540
Jan 6, 2026	29.61	29.72	28.94	29.25	29.25	-1.28%	24,015,080
Jan 5, 2026	29.98	30.02	29.16	29.63	29.63	-0.24%	20,681,740
Dec 31, 2025	30.30	30.45	29.62	29.70	29.70	-1.92%	15,869,710
Dec 30, 2025	30.48	31.18	30.01	30.28	30.28	-1.43%	17,692,770
Dec 29, 2025	30.00	31.65	29.94	30.72	30.72	2.64%	30,569,680
Dec 26, 2025	30.90	31.87	29.61	29.93	29.93	-1.61%	25,315,761
Dec 25, 2025	30.81	31.04	30.16	30.42	30.42	-2.53%	36,534,550
Dec 24, 2025	29.09	31.30	29.06	31.21	31.21	6.70%	55,937,640
Dec 23, 2025	27.84	29.58	27.84	29.25	29.25	4.73%	48,035,040
Dec 22, 2025	26.88	28.00	26.81	27.93	27.93	3.91%	35,306,210
Dec 19, 2025	26.77	26.98	26.51	26.88	26.88	1.66%	13,127,960
Dec 18, 2025	27.42	27.60	26.42	26.44	26.44	-4.96%	23,394,120
Dec 17, 2025	26.28	28.10	26.16	27.82	27.82	5.66%	25,049,751
Dec 16, 2025	26.90	27.42	25.95	26.33	26.33	-2.48%	14,795,721
Dec 15, 2025	26.86	27.14	26.54	27.00	27.00	-0.55%	13,626,800
Dec 12, 2025	26.70	27.35	26.23	27.15	27.15	1.57%	15,226,085
Dec 11, 2025	27.42	27.54	26.73	26.73	26.73	-2.62%	11,600,877
Dec 10, 2025	27.88	27.88	27.06	27.45	27.45	-1.82%	14,240,020
Dec 9, 2025	27.72	28.58	27.60	27.96	27.96	0.98%	24,954,730
Dec 8, 2025	26.81	27.94	26.79	27.69	27.69	3.32%	22,977,480
Dec 5, 2025	26.68	26.85	26.00	26.80	26.80	0.45%	10,972,559
Dec 4, 2025	26.57	26.78	26.26	26.68	26.68	0.64%	8,432,740
Dec 3, 2025	26.57	27.10	26.34	26.51	26.51	-0.38%	11,022,710
Dec 2, 2025	27.14	27.15	26.50	26.61	26.61	-1.81%	12,470,057
Dec 1, 2025	27.15	27.26	26.88	27.10	27.10	-0.37%	11,731,780
Nov 28, 2025	26.66	27.35	26.47	27.20	27.20	1.87%	15,508,330
Nov 27, 2025	26.98	27.77	26.65	26.70	26.70	-0.71%	19,995,480
Nov 26, 2025	26.64	27.35	26.38	26.89	26.89	0.19%	18,691,640
Nov 25, 2025	26.01	27.55	26.01	26.84	26.84	3.67%	30,113,070
Nov 24, 2025	26.23	26.46	25.49	25.89	25.89	-0.80%	21,515,210
Nov 21, 2025	26.63	26.99	26.00	26.10	26.10	-6.45%	39,819,239
Nov 20, 2025	28.41	29.28	27.51	27.90	27.90	4.81%	62,623,870