SHE:002484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	26.70	27.09	25.60	25.88	25.88	-4.25%	50,854,731
Aug 6, 2025	26.39	27.75	26.01	27.03	27.03	2.43%	66,792,319
Aug 5, 2025	26.46	27.40	26.16	26.39	26.39	0.80%	98,363,847
Aug 4, 2025	25.50	26.18	25.00	26.18	26.18	10.00%	64,836,820
Aug 1, 2025	23.50	24.18	23.40	23.80	23.80	-0.34%	27,085,209
Jul 31, 2025	23.40	24.60	23.09	23.88	23.88	2.71%	53,207,921
Jul 30, 2025	22.82	23.25	22.60	23.25	23.25	1.48%	34,452,769
Jul 29, 2025	21.87	22.93	21.78	22.91	22.91	4.47%	41,275,597
Jul 28, 2025	21.64	22.11	21.54	21.93	21.93	1.34%	22,521,934
Jul 25, 2025	22.01	22.01	21.52	21.64	21.64	-1.81%	23,203,364
Jul 24, 2025	22.20	22.23	21.81	22.04	22.04	-0.14%	23,418,508
Jul 23, 2025	22.16	22.30	21.93	22.07	22.07	-1.12%	19,082,648
Jul 22, 2025	22.56	22.85	22.13	22.32	22.32	-1.98%	28,708,612
Jul 21, 2025	22.85	23.25	22.33	22.77	22.77	-0.04%	38,592,808