SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	51.55	52.78	49.90	49.99	49.99	-2.11%	18,733,588
May 20, 2026	52.00	52.00	50.15	51.07	51.07	-0.76%	10,310,881
May 19, 2026	52.48	52.90	49.96	51.46	51.46	-1.94%	15,964,756
May 18, 2026	54.00	56.53	52.28	52.48	52.48	-3.46%	18,519,476
May 15, 2026	57.19	57.49	54.03	54.36	54.36	-4.93%	19,614,870
May 14, 2026	58.46	59.80	56.74	57.18	57.18	-3.88%	19,675,609
May 13, 2026	57.15	61.06	56.89	59.49	59.49	3.59%	25,217,725
May 12, 2026	58.50	59.19	56.08	57.43	57.43	-1.85%	17,543,104
May 11, 2026	57.91	59.28	56.81	58.51	58.51	1.81%	23,022,852
May 8, 2026	55.78	58.63	55.38	57.47	57.47	2.13%	19,171,362
May 7, 2026	55.89	57.74	55.02	56.27	56.27	0.68%	21,943,872
May 6, 2026	52.73	57.43	52.40	55.89	55.89	7.05%	24,762,223
Apr 30, 2026	50.27	52.69	49.90	52.21	52.21	4.13%	15,554,637
Apr 29, 2026	50.00	50.67	49.71	50.14	50.14	0.08%	8,929,557
Apr 28, 2026	51.38	51.40	49.20	50.10	50.10	-3.28%	14,107,958
Apr 27, 2026	52.39	53.28	51.40	51.80	51.80	-0.35%	10,933,300
Apr 24, 2026	52.83	53.29	51.28	51.98	51.98	-2.49%	12,245,070
Apr 23, 2026	53.73	55.27	52.90	53.31	53.31	-1.64%	13,938,288
Apr 22, 2026	53.03	54.43	52.69	54.20	54.20	1.75%	13,196,698
Apr 21, 2026	53.95	55.20	52.42	53.27	53.27	-1.42%	21,226,410
Apr 20, 2026	50.64	54.49	50.12	54.04	54.04	7.86%	22,411,941
Apr 17, 2026	49.21	50.40	48.90	50.10	50.10	1.11%	13,000,391
Apr 16, 2026	48.30	50.14	47.90	49.55	49.55	2.44%	15,075,525
Apr 15, 2026	48.97	50.39	48.17	48.37	48.37	-1.18%	18,874,974
Apr 14, 2026	47.08	49.43	46.50	48.95	48.95	5.81%	28,161,256
Apr 13, 2026	46.88	48.05	46.20	46.26	46.26	-2.67%	13,302,550
Apr 10, 2026	47.13	48.70	46.68	47.53	47.53	1.84%	13,430,460
Apr 9, 2026	45.31	47.15	45.03	46.67	46.67	1.52%	20,389,980
Apr 8, 2026	42.59	45.97	42.59	45.97	45.97	10.00%	13,215,760
Apr 7, 2026	42.58	42.80	41.36	41.79	41.79	-1.69%	6,383,155
Apr 3, 2026	42.97	43.20	41.91	42.51	42.51	-0.68%	6,585,150
Apr 2, 2026	43.84	44.15	42.56	42.80	42.80	-3.08%	7,472,704
Apr 1, 2026	44.95	45.16	43.70	44.16	44.16	0.91%	7,193,699
Mar 31, 2026	44.22	45.20	43.76	43.76	43.76	-0.82%	9,763,217
Mar 30, 2026	42.35	44.44	42.35	44.12	44.12	2.13%	8,684,700
Mar 27, 2026	42.41	43.60	42.13	43.20	43.20	0.09%	7,592,828
Mar 26, 2026	44.11	44.38	42.80	43.16	43.16	-1.93%	7,594,364
Mar 25, 2026	44.27	45.15	43.72	44.01	44.01	0.07%	9,763,497
Mar 24, 2026	43.56	44.29	42.56	43.98	43.98	4.02%	13,695,420
Mar 23, 2026	44.59	45.30	41.86	42.28	42.28	-7.97%	17,004,890
Mar 20, 2026	46.32	47.20	45.48	45.94	45.94	-0.82%	9,900,838
Mar 19, 2026	47.37	47.52	45.81	46.32	46.32	-3.46%	11,261,642
Mar 18, 2026	47.66	48.44	47.00	47.98	47.98	0.57%	9,706,272
Mar 17, 2026	48.43	50.20	47.21	47.71	47.71	-0.93%	13,701,060
Mar 16, 2026	47.21	48.49	45.38	48.16	48.16	2.03%	15,775,200
Mar 13, 2026	49.40	49.49	47.08	47.20	47.20	-5.68%	20,679,780
Mar 12, 2026	51.82	52.01	49.35	50.04	50.04	-3.81%	18,921,320
Mar 11, 2026	52.61	54.60	51.88	52.02	52.02	-1.10%	20,659,060
Mar 10, 2026	51.02	53.00	50.65	52.60	52.60	4.26%	19,122,900
Mar 9, 2026	50.19	50.96	48.23	50.45	50.45	-3.09%	21,033,740