SHE:002484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	26.98	27.28	26.60	26.62	26.62	-1.77%	9,288,611
Nov 18, 2025	27.06	27.67	26.91	27.10	27.10	0.56%	15,983,580
Nov 17, 2025	26.68	27.28	26.66	26.95	26.95	1.09%	11,933,070
Nov 14, 2025	27.09	27.18	26.50	26.66	26.66	-2.56%	12,298,300
Nov 13, 2025	27.19	27.60	27.00	27.36	27.36	0.59%	14,951,750
Nov 12, 2025	27.62	27.77	26.88	27.20	27.20	-2.05%	18,139,520
Nov 11, 2025	28.55	28.76	27.68	27.77	27.77	-2.53%	15,078,920
Nov 10, 2025	28.77	29.48	28.00	28.49	28.49	-1.01%	17,913,600
Nov 7, 2025	28.81	29.25	28.41	28.78	28.78	-1.57%	18,855,810
Nov 6, 2025	28.40	29.38	28.30	29.24	29.24	2.60%	24,963,750
Nov 5, 2025	27.20	28.77	27.10	28.50	28.50	1.32%	25,188,080
Nov 4, 2025	28.72	28.92	27.84	28.13	28.13	-2.73%	20,014,390
Nov 3, 2025	28.59	29.33	28.02	28.92	28.92	1.15%	22,649,050
Oct 31, 2025	29.32	29.66	28.46	28.59	28.59	-3.44%	31,175,580
Oct 30, 2025	31.31	31.42	29.40	29.61	29.61	-5.58%	43,758,180
Oct 29, 2025	30.40	31.83	30.40	31.36	31.36	3.09%	38,517,480
Oct 28, 2025	30.88	31.49	30.18	30.42	30.42	-1.55%	36,122,340
Oct 27, 2025	30.50	31.20	30.30	30.90	30.90	2.42%	39,605,370
Oct 24, 2025	29.22	30.28	28.80	30.17	30.17	3.61%	35,593,660
Oct 23, 2025	29.80	29.80	28.85	29.12	29.12	-2.61%	18,692,110
Oct 22, 2025	29.92	30.35	29.50	29.90	29.90	-0.33%	19,641,920
Oct 21, 2025	29.22	30.18	28.98	30.00	30.00	3.06%	21,892,660
Oct 20, 2025	28.98	29.78	28.75	29.11	29.11	1.64%	19,382,570
Oct 17, 2025	30.80	30.80	28.45	28.64	28.64	-7.52%	32,761,590
Oct 16, 2025	31.01	31.77	30.50	30.97	30.97	0.65%	28,494,670
Oct 15, 2025	28.95	30.87	28.42	30.77	30.77	6.84%	37,765,600
Oct 14, 2025	30.06	30.65	28.66	28.80	28.80	-3.49%	27,615,090
Oct 13, 2025	28.50	29.93	28.50	29.84	29.84	-3.24%	27,374,160
Oct 10, 2025	31.77	32.15	30.57	30.84	30.84	-2.90%	28,800,720
Oct 9, 2025	30.22	32.87	29.83	31.76	31.76	5.10%	55,717,590
Sep 30, 2025	30.91	31.44	30.03	30.22	30.22	-2.01%	30,519,660
Sep 29, 2025	30.47	31.07	30.33	30.84	30.84	1.45%	26,903,610
Sep 26, 2025	32.30	32.50	30.40	30.40	30.40	-5.74%	34,565,080
Sep 25, 2025	32.65	32.75	31.57	32.25	32.25	-1.23%	24,695,750
Sep 24, 2025	32.00	32.65	31.36	32.65	32.65	0.18%	30,834,160
Sep 23, 2025	34.35	34.49	31.58	32.59	32.59	0.18%	44,099,080
Sep 22, 2025	31.50	32.62	31.31	32.53	32.53	2.88%	31,251,920
Sep 19, 2025	32.85	33.00	31.39	31.62	31.62	-3.15%	37,915,320