SHE:002281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	83.69	89.80	83.30	88.10	88.10	4.26%	60,703,823
Mar 27, 2026	83.56	86.50	81.38	84.50	84.50	-0.59%	43,890,480
Mar 26, 2026	84.77	88.47	84.37	85.00	85.00	-1.68%	54,007,750
Mar 25, 2026	82.88	87.86	82.50	86.45	86.45	8.24%	75,189,180
Mar 24, 2026	79.50	80.55	76.67	79.87	79.87	1.09%	41,879,630
Mar 23, 2026	80.04	82.89	78.50	79.01	79.01	-4.90%	44,622,446
Mar 20, 2026	86.90	87.50	83.01	83.08	83.08	-1.59%	59,241,880
Mar 19, 2026	82.04	86.65	81.81	84.42	84.42	0.98%	59,897,160
Mar 18, 2026	81.00	83.77	80.65	83.60	83.60	5.45%	54,043,980
Mar 17, 2026	83.60	83.96	78.50	79.28	79.28	-5.05%	57,434,634
Mar 16, 2026	84.50	85.30	81.23	83.50	83.50	-6.12%	77,475,940
Mar 13, 2026	93.10	94.99	88.94	88.94	88.94	-10.00%	88,607,810
Mar 12, 2026	91.54	100.64	91.54	98.82	98.82	8.01%	114,756,800
Mar 11, 2026	90.68	93.08	89.00	91.49	91.49	6.19%	102,547,400
Mar 10, 2026	78.99	86.16	78.99	86.16	86.16	10.00%	55,409,530
Mar 9, 2026	77.95	78.86	72.33	78.33	78.33	-2.22%	64,519,080
Mar 6, 2026	78.92	82.80	77.38	80.11	80.11	1.51%	66,762,560
Mar 5, 2026	79.14	82.35	75.33	78.92	78.92	1.37%	72,811,030
Mar 4, 2026	73.45	80.21	73.45	77.85	77.85	1.88%	59,036,610
Mar 3, 2026	78.20	80.70	76.24	76.41	76.41	-0.79%	72,171,610
Mar 2, 2026	74.06	79.00	74.06	77.02	77.02	1.45%	57,162,070
Feb 27, 2026	73.51	76.73	72.21	75.92	75.92	0.78%	51,552,710
Feb 26, 2026	72.40	75.75	71.67	75.33	75.33	4.23%	54,232,020
Feb 25, 2026	73.10	73.54	71.50	72.27	72.27	-1.46%	37,656,410
Feb 24, 2026	71.74	74.99	71.50	73.34	73.34	4.74%	49,350,000
Feb 13, 2026	71.50	71.99	69.88	70.02	70.02	-3.31%	25,017,380
Feb 12, 2026	70.15	72.80	70.10	72.42	72.42	3.56%	35,883,730
Feb 11, 2026	70.30	71.95	69.75	69.93	69.93	-1.35%	20,400,695
Feb 10, 2026	70.05	73.33	69.96	70.89	70.89	1.20%	34,835,420
Feb 9, 2026	68.12	71.35	67.68	70.05	70.05	4.94%	40,222,270
Feb 6, 2026	65.64	68.10	65.27	66.75	66.75	0.63%	25,298,180
Feb 5, 2026	68.50	69.19	65.92	66.33	66.33	-4.84%	28,833,330
Feb 4, 2026	71.00	71.86	68.00	69.70	69.70	-2.82%	42,651,750
Feb 3, 2026	70.36	72.20	69.06	71.72	71.72	3.76%	42,223,640
Feb 2, 2026	71.92	73.85	69.10	69.12	69.12	-4.54%	37,597,480
Jan 30, 2026	69.28	73.47	68.41	72.41	72.41	3.46%	39,353,980
Jan 29, 2026	71.38	72.69	69.80	69.99	69.99	-3.06%	28,513,790
Jan 28, 2026	73.25	73.97	71.22	72.20	72.20	0.33%	30,971,340
Jan 27, 2026	70.80	73.00	69.00	71.96	71.96	1.17%	34,286,050
Jan 26, 2026	71.63	74.18	70.66	71.13	71.13	-0.17%	33,409,960
Jan 23, 2026	72.00	72.05	70.66	71.25	71.25	-1.38%	26,343,090
Jan 22, 2026	73.16	73.77	71.20	72.25	72.25	-0.97%	27,681,810
Jan 21, 2026	68.57	73.42	68.56	72.96	72.96	5.10%	40,147,160
Jan 20, 2026	72.87	73.58	68.72	69.42	69.42	-4.72%	45,509,170
Jan 19, 2026	75.80	76.30	72.80	72.86	72.86	-4.76%	47,420,850
Jan 16, 2026	78.00	80.00	75.60	76.50	76.50	-2.55%	51,345,010
Jan 15, 2026	78.01	80.99	76.70	78.50	78.50	1.79%	78,277,030
Jan 14, 2026	70.17	77.12	69.71	77.12	77.12	10.00%	84,428,200
Jan 13, 2026	75.08	75.08	69.77	70.11	70.11	-6.92%	48,956,710
Jan 12, 2026	73.32	76.13	73.12	75.32	75.32	4.34%	50,738,529