SHE:002364 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.99	30.00	28.68	28.96	28.96	-3.14%	18,752,820
Mar 25, 2026	29.50	30.16	29.31	29.90	29.90	2.96%	25,927,600
Mar 24, 2026	29.31	29.55	27.79	29.04	29.04	0.07%	27,048,478
Mar 23, 2026	28.87	30.50	28.42	29.02	29.02	-0.31%	33,476,184
Mar 20, 2026	30.68	30.86	29.10	29.11	29.11	-3.99%	25,715,410
Mar 19, 2026	30.01	30.88	30.01	30.32	30.32	-2.91%	20,639,890
Mar 18, 2026	30.60	31.39	30.10	31.23	31.23	2.90%	26,402,350
Mar 17, 2026	32.69	32.89	30.11	30.35	30.35	-6.93%	35,490,880
Mar 16, 2026	32.31	32.65	31.15	32.61	32.61	-0.76%	33,200,170
Mar 13, 2026	33.84	34.28	32.65	32.86	32.86	-5.11%	35,940,310
Mar 12, 2026	36.30	36.49	34.06	34.63	34.63	-4.57%	43,808,940
Mar 11, 2026	36.85	37.37	36.02	36.29	36.29	-0.60%	54,398,940
Mar 10, 2026	35.66	36.70	35.31	36.51	36.51	3.96%	57,843,142
Mar 9, 2026	34.10	35.49	33.01	35.12	35.12	-1.51%	73,156,590
Mar 6, 2026	33.30	36.10	33.20	35.66	35.66	8.65%	83,175,050
Mar 5, 2026	33.21	33.80	32.45	32.82	32.82	1.93%	31,337,680
Mar 4, 2026	31.53	33.44	31.30	32.20	32.20	0.34%	31,940,920
Mar 3, 2026	35.74	35.94	32.09	32.09	32.09	-10.01%	50,655,700
Mar 2, 2026	34.10	36.99	34.06	35.66	35.66	2.83%	45,528,824
Feb 27, 2026	34.75	35.20	34.35	34.68	34.68	-2.25%	25,975,700
Feb 26, 2026	35.43	35.80	34.20	35.48	35.48	-	38,369,510
Feb 25, 2026	34.94	36.19	34.51	35.48	35.48	2.48%	37,460,899
Feb 24, 2026	34.22	35.50	32.73	34.62	34.62	2.55%	39,716,266
Feb 13, 2026	34.43	34.74	33.66	33.76	33.76	-3.46%	38,136,170
Feb 12, 2026	32.29	34.97	32.10	34.97	34.97	10.00%	51,020,134
Feb 11, 2026	31.97	32.97	31.71	31.79	31.79	-0.50%	21,319,180
Feb 10, 2026	31.28	32.45	31.03	31.95	31.95	1.65%	24,813,600
Feb 9, 2026	30.35	32.14	29.74	31.43	31.43	6.15%	36,108,050
Feb 6, 2026	29.26	30.56	28.59	29.61	29.61	-0.50%	30,141,740
Feb 5, 2026	32.48	32.71	29.76	29.76	29.76	-10.01%	42,270,170
Feb 4, 2026	32.70	34.20	32.50	33.07	33.07	1.01%	56,853,100
Feb 3, 2026	30.29	32.74	29.50	32.74	32.74	10.01%	56,993,150
Feb 2, 2026	30.87	31.73	29.66	29.76	29.76	-5.22%	26,728,180
Jan 30, 2026	33.26	33.76	30.81	31.40	31.40	-4.03%	42,210,604
Jan 29, 2026	32.40	33.49	31.49	32.72	32.72	0.99%	47,811,600
Jan 28, 2026	31.30	32.46	31.28	32.40	32.40	3.35%	47,348,550
Jan 27, 2026	31.11	31.80	29.86	31.35	31.35	0.19%	33,662,070
Jan 26, 2026	31.05	32.28	30.38	31.29	31.29	3.30%	44,709,120
Jan 23, 2026	30.69	30.85	30.20	30.29	30.29	-1.17%	25,314,940
Jan 22, 2026	31.14	32.06	30.26	30.65	30.65	-1.42%	28,957,180
Jan 21, 2026	29.51	31.30	29.50	31.09	31.09	4.05%	35,232,920
Jan 20, 2026	31.42	31.44	29.64	29.88	29.88	-5.29%	40,994,750
Jan 19, 2026	30.78	32.30	30.51	31.55	31.55	0.38%	35,657,490
Jan 16, 2026	32.90	33.34	31.32	31.43	31.43	-2.81%	43,518,041
Jan 15, 2026	34.00	34.08	31.72	32.34	32.34	-7.76%	64,757,080
Jan 14, 2026	33.34	36.39	32.09	35.06	35.06	5.95%	84,911,190
Jan 13, 2026	32.65	34.49	32.33	33.09	33.09	0.36%	72,490,860
Jan 12, 2026	33.25	34.77	32.66	32.97	32.97	4.27%	94,829,940
Jan 9, 2026	29.98	32.20	29.13	31.62	31.62	8.03%	90,693,720
Jan 8, 2026	29.77	30.65	28.77	29.27	29.27	0.58%	68,874,080