SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.20	34.26	33.73	34.10	34.10	0.89%	18,633,310
Mar 31, 2026	33.94	34.39	33.63	33.80	33.80	-0.44%	17,267,830
Mar 30, 2026	32.82	34.23	32.76	33.95	33.95	2.17%	23,393,350
Mar 27, 2026	33.00	33.49	32.83	33.23	33.23	-0.48%	13,342,839
Mar 26, 2026	33.94	33.95	33.20	33.39	33.39	-1.01%	17,271,440
Mar 25, 2026	33.15	33.92	33.13	33.73	33.73	2.06%	20,090,000
Mar 24, 2026	32.91	33.20	32.35	33.05	33.05	1.44%	20,796,797
Mar 23, 2026	32.82	33.30	32.38	32.58	32.58	-2.83%	28,083,392
Mar 20, 2026	34.54	34.64	33.47	33.53	33.53	-2.98%	32,516,180
Mar 19, 2026	34.90	35.19	34.35	34.56	34.56	-2.46%	31,131,200
Mar 18, 2026	34.78	35.49	34.50	35.43	35.43	2.40%	31,164,410
Mar 17, 2026	35.51	35.58	34.57	34.60	34.60	-2.15%	31,035,180
Mar 16, 2026	35.50	35.78	34.85	35.36	35.36	-0.56%	34,063,710
Mar 13, 2026	37.21	37.30	35.48	35.56	35.56	-5.88%	69,304,650
Mar 12, 2026	37.08	38.06	36.88	37.78	37.78	1.26%	80,062,310
Mar 11, 2026	36.30	37.68	35.62	37.31	37.31	5.54%	103,068,800
Mar 10, 2026	34.58	35.61	34.57	35.35	35.35	2.70%	36,602,070
Mar 9, 2026	34.82	34.83	34.10	34.42	34.42	-2.47%	28,973,560
Mar 6, 2026	35.00	35.50	34.80	35.29	35.29	0.80%	23,654,170
Mar 5, 2026	35.22	35.40	34.76	35.01	35.01	-0.17%	26,124,880
Mar 4, 2026	34.56	35.27	34.45	35.07	35.07	0.40%	27,212,610
Mar 3, 2026	36.50	36.56	34.89	34.93	34.93	-4.20%	46,491,390
Mar 2, 2026	35.98	36.49	35.66	36.46	36.46	2.56%	58,053,780
Feb 27, 2026	35.78	35.79	35.37	35.55	35.55	-0.86%	27,655,513
Feb 26, 2026	35.40	36.02	34.96	35.86	35.86	1.82%	40,841,170
Feb 25, 2026	34.98	35.31	34.80	35.22	35.22	0.97%	25,518,230
Feb 24, 2026	34.52	35.02	34.44	34.88	34.88	1.72%	25,826,590
Feb 13, 2026	34.53	34.80	34.23	34.29	34.29	-0.64%	25,838,792
Feb 12, 2026	34.28	34.64	34.19	34.51	34.51	0.61%	18,554,171
Feb 11, 2026	34.37	34.77	34.22	34.30	34.30	-0.78%	22,536,091
Feb 10, 2026	34.50	34.67	34.06	34.57	34.57	-0.66%	26,626,456
Feb 9, 2026	34.91	35.02	34.62	34.80	34.80	0.55%	26,518,460
Feb 6, 2026	34.60	34.84	34.44	34.61	34.61	-0.63%	16,573,044
Feb 5, 2026	34.86	35.28	34.71	34.83	34.83	-0.51%	17,895,850
Feb 4, 2026	34.80	35.25	34.71	35.01	35.01	0.06%	25,444,420
Feb 3, 2026	34.39	35.00	34.19	34.99	34.99	2.94%	31,932,250
Feb 2, 2026	34.50	34.82	33.96	33.99	33.99	-0.87%	26,320,930
Jan 30, 2026	34.38	34.58	33.77	34.29	34.29	-0.49%	31,776,610
Jan 29, 2026	35.01	35.28	34.33	34.46	34.46	-2.10%	55,206,410
Jan 28, 2026	36.20	36.26	35.18	35.20	35.20	-1.87%	43,320,160
Jan 27, 2026	35.90	36.21	35.33	35.87	35.87	-0.53%	44,983,090
Jan 26, 2026	37.59	37.59	36.02	36.06	36.06	-4.02%	62,244,210
Jan 23, 2026	37.02	37.84	36.68	37.57	37.57	2.04%	58,507,823
Jan 22, 2026	36.42	37.11	36.42	36.82	36.82	1.02%	35,158,340
Jan 21, 2026	36.46	36.94	36.40	36.45	36.45	-0.79%	33,974,920
Jan 20, 2026	37.60	37.85	36.55	36.74	36.74	-2.96%	49,933,100
Jan 19, 2026	36.84	38.32	36.66	37.86	37.86	2.77%	61,877,080
Jan 16, 2026	37.16	37.20	36.50	36.84	36.84	0.19%	45,993,068
Jan 15, 2026	37.63	37.93	36.70	36.77	36.77	-3.44%	75,958,287
Jan 14, 2026	37.97	39.33	37.58	38.08	38.08	-0.26%	84,547,520