SHE:002048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	25.45	26.28	25.23	25.69	25.69	1.34%	15,461,800
Mar 30, 2026	24.80	25.39	24.68	25.35	25.35	0.40%	11,802,470
Mar 27, 2026	25.00	25.55	24.85	25.25	25.25	-0.12%	10,244,270
Mar 26, 2026	25.35	26.06	25.14	25.28	25.28	-0.24%	15,451,180
Mar 25, 2026	25.00	25.86	24.91	25.34	25.34	1.89%	18,113,400
Mar 24, 2026	25.51	25.65	24.34	24.87	24.87	-0.68%	15,782,050
Mar 23, 2026	25.39	26.48	24.81	25.04	25.04	-3.80%	18,807,010
Mar 20, 2026	26.82	26.95	25.90	26.03	26.03	-1.88%	12,730,660
Mar 19, 2026	27.11	27.25	26.38	26.53	26.53	-3.53%	12,875,600
Mar 18, 2026	27.89	28.00	27.11	27.50	27.50	-0.90%	13,519,970
Mar 17, 2026	28.77	28.84	27.62	27.75	27.75	-3.11%	11,695,720
Mar 16, 2026	29.19	29.19	28.11	28.64	28.64	-1.92%	10,466,190
Mar 13, 2026	29.60	30.55	29.16	29.20	29.20	-2.34%	14,027,750
Mar 12, 2026	29.20	31.17	28.96	29.90	29.90	1.98%	24,747,120
Mar 11, 2026	29.01	29.69	28.80	29.32	29.32	1.70%	14,394,060
Mar 10, 2026	28.65	28.99	28.54	28.83	28.83	2.27%	14,534,520
Mar 9, 2026	28.31	28.37	27.05	28.19	28.19	-2.49%	19,688,140
Mar 6, 2026	28.97	29.42	28.62	28.91	28.91	-0.07%	9,645,933
Mar 5, 2026	29.01	29.44	28.72	28.93	28.93	1.65%	13,387,020
Mar 4, 2026	29.26	29.35	28.25	28.46	28.46	-3.56%	16,812,403
Mar 3, 2026	30.62	31.20	29.32	29.51	29.51	-3.63%	18,394,257
Mar 2, 2026	31.21	31.51	30.51	30.62	30.62	-3.74%	20,660,310
Feb 27, 2026	32.14	32.45	31.66	31.81	31.81	-1.43%	14,797,820
Feb 26, 2026	31.79	32.49	31.59	32.27	32.27	1.45%	15,773,060
Feb 25, 2026	31.50	32.08	31.41	31.81	31.81	1.50%	12,543,980
Feb 24, 2026	32.55	32.55	31.25	31.34	31.34	-1.82%	18,512,843
Feb 13, 2026	32.18	32.30	31.65	31.92	31.92	-0.47%	13,234,010
Feb 12, 2026	31.57	32.74	31.57	32.07	32.07	1.62%	17,936,160
Feb 11, 2026	31.90	32.10	31.50	31.56	31.56	-1.71%	14,672,674
Feb 10, 2026	32.10	32.50	31.49	32.11	32.11	0.03%	25,088,290
Feb 9, 2026	32.83	32.98	31.66	32.10	32.10	-1.38%	22,994,370
Feb 6, 2026	31.42	33.70	31.31	32.55	32.55	1.69%	24,588,949
Feb 5, 2026	33.00	33.19	31.84	32.01	32.01	-2.44%	17,135,400
Feb 4, 2026	32.01	33.30	31.72	32.81	32.81	1.99%	27,434,440
Feb 3, 2026	31.88	32.24	31.05	32.17	32.17	2.22%	20,522,550
Feb 2, 2026	32.57	32.74	31.41	31.47	31.47	-4.75%	29,353,110
Jan 30, 2026	31.26	33.40	31.15	33.04	33.04	5.46%	35,517,750
Jan 29, 2026	32.38	32.79	31.20	31.33	31.33	-3.60%	21,404,850
Jan 28, 2026	32.81	33.20	32.17	32.50	32.50	-2.02%	20,720,740
Jan 27, 2026	33.00	33.47	31.86	33.17	33.17	0.52%	30,149,510
Jan 26, 2026	35.00	35.28	32.95	33.00	33.00	-6.14%	36,885,380
Jan 23, 2026	35.98	36.01	34.50	35.16	35.16	-1.24%	35,463,670
Jan 22, 2026	35.67	36.40	35.23	35.60	35.60	-0.20%	31,963,780
Jan 21, 2026	33.57	36.49	33.31	35.67	35.67	6.64%	48,366,980
Jan 20, 2026	34.15	34.62	33.19	33.45	33.45	-1.79%	36,601,820
Jan 19, 2026	32.52	34.90	32.52	34.06	34.06	5.74%	74,455,710
Jan 16, 2026	29.27	32.21	29.27	32.21	32.21	10.01%	73,284,428
Jan 15, 2026	29.86	30.12	29.04	29.28	29.28	-2.11%	17,516,536
Jan 14, 2026	30.27	30.83	29.43	29.91	29.91	-1.77%	30,506,430
Jan 13, 2026	30.60	31.48	30.11	30.45	30.45	-0.68%	32,943,894