SHE:002484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	30.80	30.80	28.80	30.14	30.14	3.50%	31,646,160
Oct 23, 2025	29.80	29.80	28.85	29.12	29.12	-2.61%	18,828,615
Oct 22, 2025	29.92	30.35	29.50	29.90	29.90	-0.33%	19,771,320
Oct 21, 2025	29.22	30.18	28.98	30.00	30.00	3.06%	21,892,666
Oct 20, 2025	28.98	29.78	28.75	29.11	29.11	1.64%	19,382,573
Oct 17, 2025	30.80	30.80	28.45	28.64	28.64	-7.52%	32,761,593
Oct 16, 2025	31.01	31.77	30.50	30.97	30.97	0.65%	28,651,574
Oct 15, 2025	28.95	30.87	28.42	30.77	30.77	6.84%	38,316,804
Oct 14, 2025	30.06	30.65	28.66	28.80	28.80	-3.49%	27,615,092
Oct 13, 2025	28.50	29.93	28.50	29.84	29.84	-3.24%	27,374,165
Oct 10, 2025	31.77	32.15	30.57	30.84	30.84	-2.90%	28,989,923
Oct 9, 2025	30.22	32.87	29.83	31.76	31.76	5.10%	55,717,596
Sep 30, 2025	30.91	31.44	30.03	30.22	30.22	-2.01%	30,799,463
Sep 29, 2025	30.47	31.07	30.33	30.84	30.84	1.45%	26,903,616
Sep 26, 2025	32.30	32.50	30.40	30.40	30.40	-5.74%	34,843,081
Sep 25, 2025	32.65	32.75	31.57	32.25	32.25	-1.23%	25,049,353
Sep 24, 2025	32.00	32.65	31.36	32.65	32.65	0.18%	30,834,164
Sep 23, 2025	34.35	34.49	31.58	32.59	32.59	0.18%	44,099,086
Sep 22, 2025	31.50	32.62	31.31	32.53	32.53	2.88%	31,251,921
Sep 19, 2025	32.85	33.00	31.39	31.62	31.62	-3.15%	37,915,322
Sep 18, 2025	33.69	34.39	32.00	32.65	32.65	-3.91%	53,439,328
Sep 17, 2025	33.81	35.13	33.52	33.98	33.98	2.26%	39,977,964
Sep 16, 2025	33.14	33.80	32.86	33.23	33.23	-0.03%	30,532,359
Sep 15, 2025	34.35	34.35	32.81	33.24	33.24	-4.35%	45,693,267
Sep 12, 2025	33.53	35.18	33.29	34.75	34.75	3.73%	58,940,150
Sep 11, 2025	32.01	33.70	32.01	33.50	33.50	4.79%	60,791,660
Sep 10, 2025	31.93	32.35	30.93	31.97	31.97	1.11%	53,358,786
Sep 9, 2025	30.55	32.35	30.42	31.62	31.62	2.40%	53,009,722
Sep 8, 2025	32.48	32.98	30.30	30.88	30.88	-4.90%	50,994,187
Sep 5, 2025	31.58	32.75	30.81	32.47	32.47	4.41%	55,768,471
Sep 4, 2025	34.78	34.97	30.67	31.10	31.10	-8.74%	79,999,229
Sep 3, 2025	34.19	34.60	32.06	34.08	34.08	3.34%	84,575,202
Sep 2, 2025	36.80	37.90	32.98	32.98	32.98	-9.99%	130,040,702
Sep 1, 2025	35.36	36.64	35.36	36.64	36.64	10.00%	55,365,532
Aug 29, 2025	31.50	33.31	30.71	33.31	33.31	10.01%	136,846,981
Aug 28, 2025	27.92	30.48	27.91	30.28	30.28	8.38%	83,562,027
Aug 27, 2025	27.52	28.95	27.39	27.94	27.94	2.01%	57,501,486
Aug 26, 2025	27.92	28.00	27.12	27.39	27.39	-2.87%	37,924,812
Aug 25, 2025	27.65	28.84	27.60	28.20	28.20	2.10%	45,982,708
Aug 22, 2025	27.23	27.80	27.10	27.62	27.62	0.15%	37,273,319
Aug 21, 2025	28.30	28.50	27.20	27.58	27.58	-2.89%	39,630,832
Aug 20, 2025	29.00	29.00	27.58	28.40	28.40	-5.05%	57,618,452
Aug 19, 2025	30.23	30.51	29.05	29.91	29.91	-2.06%	59,005,543
Aug 18, 2025	29.50	31.26	28.90	30.54	30.54	6.04%	72,426,287
Aug 15, 2025	27.41	29.25	27.20	28.80	28.80	4.96%	66,482,750
Aug 14, 2025	28.00	28.16	27.03	27.44	27.44	-2.00%	52,506,557
Aug 13, 2025	26.25	28.62	26.22	28.00	28.00	7.61%	85,764,118
Aug 12, 2025	26.74	26.87	25.81	26.02	26.02	-2.51%	41,497,957
Aug 11, 2025	27.00	27.19	26.30	26.69	26.69	0.11%	45,279,733
Aug 8, 2025	26.00	26.70	25.55	26.66	26.66	3.01%	49,627,729