SHE:002261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.56	36.94	35.80	35.87	35.87	-4.98%	142,871,611
May 7, 2026	37.62	37.90	37.28	37.75	37.75	0.40%	100,710,958
May 6, 2026	36.16	38.38	36.15	37.60	37.60	6.09%	165,439,060
Apr 30, 2026	34.97	35.79	34.70	35.44	35.44	1.52%	92,643,107
Apr 29, 2026	34.28	35.38	33.96	34.91	34.91	-0.34%	105,233,600
Apr 28, 2026	36.88	37.00	34.47	35.03	35.03	-8.54%	202,322,750
Apr 27, 2026	39.55	39.78	38.15	38.30	38.30	-2.99%	169,907,900
Apr 24, 2026	37.83	40.66	36.94	39.48	39.48	3.30%	217,806,587
Apr 23, 2026	38.04	39.16	38.00	38.22	38.22	-0.55%	133,553,300
Apr 22, 2026	36.16	39.48	35.66	38.43	38.43	6.31%	188,680,600
Apr 21, 2026	37.07	37.28	35.90	36.15	36.15	-4.04%	102,055,100
Apr 20, 2026	38.27	38.76	37.50	37.67	37.67	0.03%	137,872,913
Apr 17, 2026	36.85	37.95	36.71	37.66	37.66	1.45%	112,008,427
Apr 16, 2026	36.60	37.44	36.40	37.12	37.12	1.98%	114,269,720
Apr 15, 2026	36.75	37.29	36.09	36.40	36.40	-0.25%	100,666,065
Apr 14, 2026	36.56	36.98	36.13	36.49	36.49	1.39%	89,047,803
Apr 13, 2026	35.30	36.38	35.29	35.99	35.99	0.56%	66,536,320
Apr 10, 2026	36.25	36.81	35.77	35.79	35.79	-0.25%	90,038,700
Apr 9, 2026	35.61	36.46	35.61	35.88	35.88	-0.88%	92,055,810
Apr 8, 2026	35.00	36.30	34.98	36.20	36.20	7.07%	136,335,900
Apr 7, 2026	34.04	34.47	33.67	33.81	33.81	0.71%	61,258,390
Apr 3, 2026	33.92	34.31	33.22	33.57	33.57	0.39%	65,970,260
Apr 2, 2026	34.91	35.00	33.35	33.44	33.44	-5.08%	87,866,220
Apr 1, 2026	34.87	35.86	34.78	35.23	35.23	3.07%	102,571,700
Mar 31, 2026	34.61	35.61	34.18	34.18	34.18	-2.43%	76,843,610
Mar 30, 2026	33.78	35.50	33.57	35.03	35.03	0.86%	100,424,500
Mar 27, 2026	32.87	34.99	32.81	34.73	34.73	3.21%	86,442,330
Mar 26, 2026	35.39	35.40	33.43	33.65	33.65	-5.80%	111,359,300
Mar 25, 2026	35.00	36.28	34.90	35.72	35.72	2.14%	109,977,300
Mar 24, 2026	35.00	35.30	33.77	34.97	34.97	2.01%	98,640,600
Mar 23, 2026	34.49	36.16	34.15	34.28	34.28	-3.63%	102,682,800
Mar 20, 2026	38.13	38.50	35.30	35.57	35.57	-6.71%	147,346,500
Mar 19, 2026	37.50	39.23	37.50	38.13	38.13	-2.03%	142,018,800
Mar 18, 2026	36.80	40.02	36.52	38.92	38.92	4.71%	200,017,000
Mar 17, 2026	37.32	38.50	36.74	37.17	37.17	-0.40%	147,006,300
Mar 16, 2026	36.50	37.58	35.91	37.32	37.32	1.14%	142,664,200
Mar 13, 2026	39.00	39.49	36.46	36.90	36.90	-7.10%	214,978,800
Mar 12, 2026	40.82	42.50	39.39	39.72	39.72	-3.31%	223,388,400
Mar 11, 2026	41.51	43.89	41.03	41.08	41.08	-1.63%	272,790,300
Mar 10, 2026	42.15	44.06	40.72	41.76	41.76	-2.79%	313,689,541
Mar 9, 2026	39.49	42.96	37.91	42.96	42.96	10.01%	340,835,600
Mar 6, 2026	34.88	39.05	34.59	39.05	39.05	10.00%	204,167,400
Mar 5, 2026	37.88	37.88	35.05	35.50	35.50	-4.57%	182,000,700
Mar 4, 2026	36.50	38.99	36.42	37.20	37.20	-0.83%	226,274,300
Mar 3, 2026	36.17	37.80	35.32	37.51	37.51	4.69%	245,798,100
Mar 2, 2026	36.49	37.48	35.65	35.83	35.83	-1.89%	251,355,800
Feb 27, 2026	33.50	36.52	33.36	36.52	36.52	10.00%	93,619,810
Feb 26, 2026	32.30	33.48	32.10	33.20	33.20	2.85%	62,497,020
Feb 25, 2026	32.68	32.79	32.22	32.28	32.28	0.31%	32,678,550
Feb 24, 2026	33.44	33.48	31.88	32.18	32.18	-2.96%	47,500,210