SHE:002290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	92.00	94.50	89.00	93.46	93.46	4.53%	24,388,502
May 6, 2026	89.41	89.41	88.36	89.41	89.41	10.00%	6,744,940
Apr 30, 2026	78.88	82.48	76.60	81.28	81.28	5.63%	16,960,539
Apr 29, 2026	79.90	80.19	74.40	76.95	76.95	-2.91%	16,269,520
Apr 28, 2026	84.00	87.00	79.26	79.26	79.26	-10.00%	20,189,080
Apr 27, 2026	86.19	89.20	82.00	88.07	88.07	8.26%	34,314,828
Apr 24, 2026	81.35	81.35	79.00	81.35	81.35	10.01%	22,814,848
Apr 23, 2026	72.31	77.41	72.22	73.95	73.95	3.69%	11,441,088
Apr 22, 2026	71.10	72.86	70.80	71.32	71.32	0.21%	4,822,586
Apr 21, 2026	73.40	73.89	70.70	71.17	71.17	-4.28%	6,208,511
Apr 20, 2026	74.27	74.99	71.55	74.35	74.35	-0.20%	10,005,717
Apr 17, 2026	71.60	75.00	70.31	74.50	74.50	5.63%	12,537,763
Apr 16, 2026	71.01	72.64	69.83	70.53	70.53	-2.22%	9,113,720
Apr 15, 2026	69.83	73.99	69.20	72.13	72.13	3.29%	9,633,047
Apr 14, 2026	71.00	72.96	69.51	69.83	69.83	-2.46%	8,656,926
Apr 13, 2026	66.16	73.99	65.80	71.59	71.59	5.62%	11,875,770
Apr 10, 2026	67.02	69.49	66.83	67.78	67.78	1.54%	6,589,944
Apr 9, 2026	63.50	67.48	62.79	66.75	66.75	4.31%	8,056,163
Apr 8, 2026	61.71	64.75	61.71	63.99	63.99	6.74%	6,838,700
Apr 7, 2026	61.61	61.61	59.60	59.95	59.95	-0.93%	2,463,001
Apr 3, 2026	63.23	63.23	60.50	60.51	60.51	-3.45%	3,261,941
Apr 2, 2026	62.86	63.47	62.06	62.67	62.67	-0.32%	3,284,721
Apr 1, 2026	61.02	62.88	61.02	62.87	62.87	3.87%	5,007,580
Mar 31, 2026	60.65	61.86	60.00	60.53	60.53	-0.20%	2,989,701
Mar 30, 2026	59.52	61.80	59.04	60.65	60.65	0.36%	3,652,181
Mar 27, 2026	59.26	61.50	57.80	60.43	60.43	-0.69%	3,436,420
Mar 26, 2026	61.70	63.38	60.00	60.85	60.85	-0.25%	4,518,900
Mar 25, 2026	58.79	61.77	58.61	61.00	61.00	5.88%	5,710,300
Mar 24, 2026	56.35	57.63	55.10	57.61	57.61	5.05%	5,217,611
Mar 23, 2026	59.51	59.78	54.84	54.84	54.84	-10.00%	8,759,500
Mar 20, 2026	61.18	62.86	60.88	60.93	60.93	0.05%	4,383,200
Mar 19, 2026	62.44	62.87	60.50	60.90	60.90	-3.79%	3,929,176
Mar 18, 2026	63.12	63.50	61.50	63.30	63.30	1.07%	3,450,981
Mar 17, 2026	65.32	66.23	62.28	62.63	62.63	-2.63%	5,275,525
Mar 16, 2026	63.10	65.88	63.02	64.32	64.32	1.61%	5,177,300
Mar 13, 2026	65.00	65.98	63.27	63.30	63.30	-3.70%	4,214,200
Mar 12, 2026	67.00	67.40	64.56	65.73	65.73	-1.95%	6,187,000
Mar 11, 2026	66.86	68.58	65.80	67.04	67.04	-0.25%	8,916,203
Mar 10, 2026	61.33	67.21	61.33	67.21	67.21	10.00%	8,067,661
Mar 9, 2026	63.70	64.00	58.28	61.10	61.10	-4.86%	9,278,700
Mar 6, 2026	63.91	65.18	63.36	64.22	64.22	0.50%	2,481,901
Mar 5, 2026	64.01	65.50	63.00	63.90	63.90	1.43%	3,682,600
Mar 4, 2026	61.44	64.00	61.42	63.00	63.00	1.12%	3,395,100
Mar 3, 2026	63.99	66.18	62.26	62.30	62.30	-2.31%	5,656,227
Mar 2, 2026	61.50	64.28	61.39	63.77	63.77	-0.14%	5,718,873
Feb 27, 2026	65.43	65.44	63.69	63.86	63.86	-2.84%	5,131,800
Feb 26, 2026	65.00	66.87	64.26	65.73	65.73	1.12%	4,019,699
Feb 25, 2026	64.80	65.86	63.50	65.00	65.00	1.34%	4,756,050
Feb 24, 2026	61.24	65.00	61.24	64.14	64.14	5.15%	6,434,301
Feb 13, 2026	61.00	61.70	59.80	61.00	61.00	-0.51%	4,872,064