SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.51	41.74	36.51	41.36	-	1.25%	33,540,510
May 12, 2026	41.77	42.50	40.67	40.85	40.85	0.59%	141,075,500
May 11, 2026	37.68	40.61	37.68	40.61	40.61	9.99%	109,805,000
May 8, 2026	36.51	37.13	36.10	36.92	36.92	0.85%	38,084,700
May 7, 2026	37.24	37.24	36.42	36.61	36.61	-1.48%	34,783,440
May 6, 2026	36.80	37.50	36.57	37.16	37.16	1.64%	48,562,860
Apr 30, 2026	36.23	37.22	35.60	36.56	36.56	0.86%	33,882,820
Apr 29, 2026	35.29	36.48	35.27	36.25	36.25	2.00%	27,060,990
Apr 28, 2026	36.60	36.65	35.32	35.54	35.54	-3.79%	35,483,950
Apr 27, 2026	34.60	37.06	34.20	36.94	36.94	4.91%	65,972,510
Apr 24, 2026	35.84	36.45	35.18	35.21	35.21	-1.79%	31,434,680
Apr 23, 2026	36.39	36.73	35.55	35.85	35.85	-1.57%	25,036,620
Apr 22, 2026	36.20	36.44	35.95	36.42	36.42	-0.05%	23,606,700
Apr 21, 2026	36.79	36.81	36.17	36.44	36.44	-0.74%	23,949,400
Apr 20, 2026	35.66	36.95	35.65	36.71	36.71	2.94%	42,638,930
Apr 17, 2026	35.55	36.10	35.10	35.66	35.66	0.11%	27,618,250
Apr 16, 2026	35.90	36.15	35.50	35.62	35.62	-0.70%	23,734,890
Apr 15, 2026	36.74	36.90	35.80	35.87	35.87	-1.75%	26,760,160
Apr 14, 2026	36.93	36.96	36.31	36.51	36.51	-0.63%	28,650,210
Apr 13, 2026	36.52	37.49	36.50	36.74	36.74	-0.27%	32,960,560
Apr 10, 2026	36.80	37.39	36.38	36.84	36.84	-0.11%	60,174,150
Apr 9, 2026	35.36	37.45	35.30	36.88	36.88	3.31%	74,731,550
Apr 8, 2026	35.23	35.96	35.09	35.70	35.70	1.77%	43,650,660
Apr 7, 2026	33.10	35.33	33.10	35.08	35.08	6.01%	54,328,090
Apr 3, 2026	33.33	33.50	32.82	33.09	33.09	-0.51%	16,149,040
Apr 2, 2026	33.88	34.08	33.20	33.26	33.26	-2.46%	15,268,730
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