SHE:002009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	24.50	24.59	23.97	24.48	24.48	1.62%	19,742,840
Apr 15, 2026	25.00	25.15	23.94	24.09	24.09	-2.90%	23,398,480
Apr 14, 2026	24.95	25.06	24.47	24.81	24.81	0.45%	17,225,870
Apr 13, 2026	24.43	24.79	24.33	24.70	24.70	-	17,328,652
Apr 10, 2026	24.91	25.63	24.68	24.70	24.70	0.41%	29,873,640
Apr 9, 2026	24.88	24.90	24.45	24.60	24.60	-2.92%	20,379,569
Apr 8, 2026	24.43	25.34	24.43	25.34	25.34	5.72%	27,770,096
Apr 7, 2026	23.56	24.36	23.27	23.97	23.97	1.70%	21,017,423
Apr 3, 2026	24.58	24.58	23.55	23.57	23.57	-4.11%	20,908,360
Apr 2, 2026	24.30	24.74	24.20	24.58	24.58	0.49%	25,406,620
Apr 1, 2026	24.35	24.50	24.14	24.46	24.46	2.56%	19,227,821
Mar 31, 2026	24.18	24.55	23.82	23.85	23.85	-1.41%	15,800,030
Mar 30, 2026	23.81	24.27	23.65	24.19	24.19	0.42%	14,217,060
Mar 27, 2026	23.49	24.21	23.49	24.09	24.09	0.58%	15,837,895
Mar 26, 2026	24.43	24.78	23.88	23.95	23.95	-2.13%	19,316,080
Mar 25, 2026	23.75	24.57	23.75	24.47	24.47	3.12%	29,696,280
Mar 24, 2026	23.73	23.94	23.01	23.73	23.73	1.76%	28,212,030
Mar 23, 2026	23.77	24.63	23.14	23.32	23.32	-2.91%	34,555,300
Mar 20, 2026	25.10	25.17	24.00	24.02	24.02	-3.53%	21,076,210
Mar 19, 2026	25.39	25.50	24.72	24.90	24.90	-3.56%	22,216,230
Mar 18, 2026	25.40	25.84	25.10	25.82	25.82	2.34%	22,996,060
Mar 17, 2026	26.01	26.10	25.18	25.23	25.23	-1.87%	20,825,180
Mar 16, 2026	26.00	26.18	25.38	25.71	25.71	-0.92%	23,359,296
Mar 13, 2026	26.60	26.79	25.86	25.95	25.95	-3.53%	31,387,750
Mar 12, 2026	27.36	27.61	26.89	26.90	26.90	-2.11%	27,104,170
Mar 11, 2026	28.11	28.38	27.35	27.48	27.48	-3.68%	43,332,540
Mar 10, 2026	27.80	28.98	27.42	28.53	28.53	3.15%	58,518,331
Mar 9, 2026	26.60	27.88	26.20	27.66	27.66	0.47%	41,676,750
Mar 6, 2026	27.96	28.54	27.52	27.53	27.53	-3.10%	39,337,270
Mar 5, 2026	28.20	28.96	27.72	28.41	28.41	3.35%	52,018,090
Mar 4, 2026	27.00	28.10	26.85	27.49	27.49	-0.65%	40,116,770
Mar 3, 2026	28.96	29.18	27.61	27.67	27.67	-2.95%	53,708,950
Mar 2, 2026	29.50	30.30	28.43	28.51	28.51	-9.26%	76,138,100
Feb 27, 2026	30.99	32.06	30.96	31.42	31.42	1.16%	60,412,870
Feb 26, 2026	32.20	32.66	31.00	31.06	31.06	-6.53%	86,497,140
Feb 25, 2026	34.44	34.94	32.74	33.23	33.23	-7.36%	96,399,360
Feb 24, 2026	37.94	38.00	33.57	35.87	35.87	0.65%	152,551,700
Feb 13, 2026	32.68	35.64	32.68	35.64	35.64	10.00%	110,398,301
Feb 12, 2026	31.86	33.29	31.66	32.40	32.40	0.68%	70,767,360
Feb 11, 2026	32.51	33.68	32.00	32.18	32.18	-4.48%	84,112,850
Feb 10, 2026	32.68	35.20	32.68	33.69	33.69	3.28%	109,833,400
Feb 9, 2026	32.36	33.90	31.86	32.62	32.62	2.97%	105,045,100
Feb 6, 2026	28.42	31.68	27.80	31.68	31.68	10.00%	76,495,880
Feb 5, 2026	30.13	31.00	28.34	28.80	28.80	-8.54%	97,278,080
Feb 4, 2026	29.72	32.63	29.72	31.49	31.49	3.93%	104,833,000
Feb 3, 2026	29.81	30.55	29.00	30.30	30.30	1.92%	90,249,600
Feb 2, 2026	29.00	31.10	28.98	29.73	29.73	4.76%	119,894,615
Jan 30, 2026	25.41	28.38	25.41	28.38	28.38	10.00%	94,913,140
Jan 29, 2026	25.53	27.47	24.70	25.80	25.80	-2.68%	94,701,020
Jan 28, 2026	28.72	28.73	26.06	26.51	26.51	-7.69%	129,125,600