SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.35	30.38	29.86	30.07	30.07	-0.92%	39,751,050
Dec 4, 2025	30.30	30.55	30.24	30.35	30.35	0.03%	18,438,190
Dec 3, 2025	30.49	30.55	30.23	30.34	30.34	-0.59%	20,861,560
Dec 2, 2025	30.51	30.68	30.35	30.52	30.52	-0.20%	25,369,000
Dec 1, 2025	30.01	30.58	29.93	30.58	30.58	1.87%	42,357,900
Nov 28, 2025	29.73	30.03	29.64	30.02	30.02	0.98%	25,531,100
Nov 27, 2025	29.97	30.02	29.71	29.73	29.73	-0.57%	29,737,420
Nov 26, 2025	30.02	30.08	29.85	29.90	29.90	-0.30%	29,928,870
Nov 25, 2025	30.10	30.42	29.96	29.99	29.99	0.44%	45,432,220
Nov 24, 2025	29.90	30.09	29.70	29.86	29.86	0.13%	40,630,416
Nov 21, 2025	29.96	30.35	29.80	29.82	29.82	-1.36%	41,085,560
Nov 20, 2025	30.63	30.69	30.21	30.23	30.23	-0.62%	22,881,220
Nov 19, 2025	30.73	30.90	30.28	30.42	30.42	-1.01%	28,458,730
Nov 18, 2025	30.45	30.79	30.38	30.73	30.73	0.89%	33,843,900
Nov 17, 2025	31.20	31.28	30.46	30.46	30.46	-2.71%	63,141,990
Nov 14, 2025	31.50	31.58	31.31	31.31	31.31	-1.20%	36,440,920
Nov 13, 2025	31.40	31.95	31.36	31.69	31.69	0.83%	37,703,410
Nov 12, 2025	31.55	31.69	31.11	31.43	31.43	-0.91%	37,316,870
Nov 11, 2025	31.81	31.98	31.62	31.72	31.72	-0.28%	36,548,960
Nov 10, 2025	31.38	31.95	31.38	31.81	31.81	1.40%	41,366,330
Nov 7, 2025	31.55	31.67	31.35	31.37	31.37	-1.35%	39,681,240
Nov 6, 2025	31.70	31.95	31.60	31.80	31.80	0.95%	45,062,830
Nov 5, 2025	31.46	31.63	31.06	31.50	31.50	-0.91%	58,225,180
Nov 4, 2025	32.55	32.63	31.51	31.79	31.79	-2.48%	62,853,360
Nov 3, 2025	32.88	33.15	32.06	32.60	32.60	-0.82%	59,034,020
Oct 31, 2025	33.10	33.67	32.80	32.87	32.87	-1.05%	73,380,720
Oct 30, 2025	33.28	33.95	33.10	33.22	33.22	-0.39%	75,104,550
Oct 29, 2025	33.10	33.44	33.01	33.35	33.35	1.12%	50,588,480
Oct 28, 2025	33.55	33.74	32.95	32.98	32.98	-2.71%	74,750,880
Oct 27, 2025	33.63	34.28	33.38	33.90	33.90	1.83%	94,747,720
Oct 24, 2025	33.43	33.85	33.18	33.29	33.29	-0.42%	71,580,590
Oct 23, 2025	33.37	33.70	32.76	33.43	33.43	-0.12%	70,412,990
Oct 22, 2025	32.31	33.60	31.96	33.47	33.47	2.73%	100,321,400
Oct 21, 2025	32.36	32.79	32.22	32.58	32.58	0.68%	75,199,460
Oct 20, 2025	33.89	34.00	32.05	32.36	32.36	-2.12%	127,913,100
Oct 17, 2025	33.35	34.10	32.63	33.06	33.06	-1.02%	116,180,300
Oct 16, 2025	33.21	34.22	32.80	33.40	33.40	0.09%	100,157,100
Oct 15, 2025	33.11	33.81	32.56	33.37	33.37	0.36%	102,301,100
Oct 14, 2025	33.52	34.78	33.05	33.25	33.25	-0.33%	139,943,200
Oct 13, 2025	32.75	33.57	32.32	33.36	33.36	-1.62%	154,199,900
Oct 10, 2025	33.78	34.48	33.27	33.91	33.91	-0.76%	192,092,400
Oct 9, 2025	31.80	34.67	31.80	34.17	33.77	8.41%	291,095,500
Sep 30, 2025	31.22	31.89	31.08	31.52	31.15	0.96%	78,501,360
Sep 29, 2025	30.66	31.30	30.21	31.22	30.85	1.83%	65,929,390
Sep 26, 2025	31.19	31.34	30.56	30.66	30.30	-1.86%	55,166,820
Sep 25, 2025	31.00	31.50	30.88	31.24	30.87	0.87%	76,454,540
Sep 24, 2025	30.18	31.04	30.02	30.97	30.61	2.24%	80,514,660
Sep 23, 2025	30.41	30.66	29.88	30.29	29.94	-0.39%	58,540,730
Sep 22, 2025	30.65	30.77	30.20	30.41	30.05	-0.98%	56,041,670
Sep 19, 2025	30.92	31.06	30.66	30.71	30.35	-0.68%	57,449,770