SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	94.45	97.30	92.79	93.80	93.80	-2.45%	19,452,530
Mar 20, 2026	99.50	100.32	96.00	96.16	96.16	-1.87%	15,875,520
Mar 19, 2026	101.76	103.45	97.40	97.99	97.99	-4.68%	19,078,660
Mar 18, 2026	101.50	103.83	99.00	102.80	102.80	2.09%	20,876,820
Mar 17, 2026	101.44	105.50	100.00	100.70	100.70	-0.73%	20,970,510
Mar 16, 2026	105.23	105.60	98.55	101.44	101.44	-3.60%	25,722,490
Mar 13, 2026	108.47	108.50	104.28	105.23	105.23	-2.99%	23,913,810
Mar 12, 2026	112.01	112.38	107.00	108.47	108.47	-3.16%	23,002,430
Mar 11, 2026	116.34	117.80	111.09	112.01	112.01	-6.50%	30,565,870
Mar 10, 2026	118.53	121.55	114.88	119.80	119.80	1.10%	22,898,610
Mar 9, 2026	119.83	122.48	113.20	118.50	118.50	-3.27%	20,504,810
Mar 6, 2026	122.44	125.60	116.86	122.50	122.50	-0.74%	21,864,100
Mar 5, 2026	118.00	125.68	117.22	123.41	123.41	6.75%	27,826,438
Mar 4, 2026	120.50	121.80	113.56	115.61	115.61	-5.99%	33,776,550
Mar 3, 2026	124.36	129.99	118.00	122.97	122.97	-1.62%	35,862,300
Mar 2, 2026	117.26	125.00	117.00	124.99	124.99	6.58%	32,452,310
Feb 27, 2026	109.94	119.28	109.94	117.27	117.27	6.32%	33,688,410
Feb 26, 2026	104.10	111.90	102.39	110.30	110.30	5.35%	18,911,800
Feb 25, 2026	103.70	105.10	102.00	104.70	104.70	0.96%	11,363,150
Feb 24, 2026	98.01	106.80	97.70	103.70	103.70	5.38%	19,898,820
Feb 13, 2026	99.00	102.50	97.74	98.41	98.41	-5.36%	19,442,940
Feb 12, 2026	97.52	104.79	96.00	103.98	103.98	7.98%	20,481,940
Feb 11, 2026	95.68	98.14	94.98	96.30	96.30	0.52%	14,175,460
Feb 10, 2026	91.88	97.55	91.00	95.80	95.80	3.92%	16,932,140
Feb 9, 2026	87.80	93.23	86.81	92.19	92.19	7.90%	21,702,100
Feb 6, 2026	84.01	86.80	82.53	85.44	85.44	-1.79%	19,974,720
Feb 5, 2026	91.93	92.00	83.95	87.00	87.00	-6.73%	33,059,270
Feb 4, 2026	95.12	97.33	89.83	93.28	93.28	-0.98%	26,529,387
Feb 3, 2026	90.00	95.67	90.00	94.20	94.20	6.28%	26,794,704
Feb 2, 2026	94.20	94.37	88.30	88.63	88.63	0.43%	26,512,836
Jan 30, 2026	90.66	93.08	87.13	88.25	88.25	-2.62%	15,876,369
Jan 29, 2026	92.20	95.71	90.24	90.62	90.62	-2.21%	18,181,000
Jan 28, 2026	86.99	93.00	85.74	92.67	92.67	7.66%	20,318,563
Jan 27, 2026	87.52	90.43	83.67	86.08	86.08	-2.12%	18,143,388
Jan 26, 2026	85.80	89.50	85.35	87.94	87.94	2.05%	15,970,110
Jan 23, 2026	88.79	89.50	84.74	86.17	86.17	-2.92%	19,470,920
Jan 22, 2026	89.36	93.55	88.20	88.76	88.76	-0.67%	19,264,200
Jan 21, 2026	84.01	89.60	82.12	89.36	89.36	5.15%	20,586,440
Jan 20, 2026	86.20	88.17	82.50	84.98	84.98	-2.40%	20,520,000
Jan 19, 2026	81.70	88.61	81.70	87.07	87.07	3.65%	23,954,500
Jan 16, 2026	81.74	86.15	81.74	84.00	84.00	3.83%	24,735,305
Jan 15, 2026	87.81	87.88	80.39	80.90	80.90	-3.85%	28,461,928
Jan 14, 2026	80.00	84.14	77.20	84.14	84.14	10.00%	28,814,770
Jan 13, 2026	73.75	77.00	72.81	76.49	76.49	2.59%	16,307,720
Jan 12, 2026	76.41	76.43	73.09	74.56	74.56	-2.41%	15,552,560
Jan 9, 2026	73.47	77.49	72.47	76.40	76.40	4.36%	20,353,040
Jan 8, 2026	73.00	74.00	72.00	73.21	73.21	-1.12%	11,771,180
Jan 7, 2026	72.73	74.28	70.30	74.04	74.04	1.05%	15,456,270
Jan 6, 2026	74.02	75.29	72.45	73.27	73.27	2.08%	17,614,593
Jan 5, 2026	72.20	72.94	70.30	71.78	71.78	1.34%	18,065,824