SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	127.60	139.60	123.23	137.00	137.00	7.66%	29,337,000
Apr 29, 2026	124.33	128.82	123.40	127.25	127.25	1.78%	11,447,030
Apr 28, 2026	128.42	129.22	124.00	125.03	125.03	-3.30%	13,438,230
Apr 27, 2026	129.97	135.00	127.80	129.30	129.30	-1.30%	14,345,910
Apr 24, 2026	130.00	132.22	124.10	131.00	131.00	0.47%	18,908,710
Apr 23, 2026	128.26	134.38	125.60	130.39	130.39	6.74%	25,996,440
Apr 22, 2026	116.12	122.58	116.10	122.16	122.16	4.28%	16,896,800
Apr 21, 2026	117.95	120.82	115.85	117.15	117.15	-0.74%	13,806,690
Apr 20, 2026	121.00	121.00	116.10	118.02	118.02	-2.61%	17,379,170
Apr 17, 2026	115.13	123.83	114.88	121.18	121.18	4.20%	28,063,800
Apr 16, 2026	109.50	117.34	109.11	116.30	116.30	6.23%	23,711,830
Apr 15, 2026	111.66	113.89	109.05	109.48	109.48	-1.15%	16,767,330
Apr 14, 2026	113.10	113.90	109.09	110.75	110.75	-0.88%	20,747,040
Apr 13, 2026	116.00	116.16	110.00	111.73	111.73	-4.88%	27,023,020
Apr 10, 2026	113.00	120.68	111.16	117.46	117.46	4.42%	23,109,630
Apr 9, 2026	111.61	114.94	108.60	112.49	112.49	0.59%	26,690,810
Apr 8, 2026	107.88	111.83	107.54	111.83	111.83	10.00%	25,172,090
Apr 7, 2026	107.31	107.46	100.70	101.66	101.66	-5.32%	23,469,930
Apr 3, 2026	106.63	110.20	106.02	107.37	107.37	-0.58%	23,924,780
Apr 2, 2026	103.44	110.45	103.44	108.00	108.00	7.56%	40,055,230
Apr 1, 2026	101.00	103.26	98.19	100.41	100.41	3.73%	29,227,660
Mar 31, 2026	98.00	100.20	96.03	96.80	96.80	3.21%	37,570,220
Mar 30, 2026	94.95	94.95	89.36	93.79	93.79	-4.49%	40,189,850
Mar 27, 2026	96.96	99.75	96.15	98.20	98.20	-0.06%	12,009,900
Mar 26, 2026	100.30	101.27	97.80	98.26	98.26	-2.04%	13,862,890
Mar 25, 2026	101.17	105.30	99.70	100.31	100.31	1.32%	27,731,090
Mar 24, 2026	96.21	99.33	95.69	99.00	99.00	5.54%	23,131,370
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