SHE:002364 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	35.12	44.00	35.12	43.31	-	-0.21%	7,523,600
Apr 15, 2026	42.49	44.16	41.91	43.40	43.40	2.14%	155,119,600
Apr 14, 2026	42.00	42.49	40.67	42.49	42.49	9.99%	86,548,920
Apr 13, 2026	38.63	38.63	38.63	38.63	38.63	9.99%	15,009,390
Apr 10, 2026	35.12	35.12	35.12	35.12	35.12	9.99%	3,389,150
Apr 9, 2026	31.93	31.93	31.93	31.93	31.93	9.99%	7,447,020
Apr 8, 2026	28.39	29.10	28.20	29.03	29.03	5.30%	32,010,356
Apr 7, 2026	27.15	28.45	26.90	27.57	27.57	1.14%	31,223,890
Apr 3, 2026	26.00	27.99	25.53	27.26	27.26	6.32%	44,222,910
Apr 2, 2026	26.80	26.92	25.53	25.64	25.64	-5.11%	21,836,034
Apr 1, 2026	26.74	27.07	26.38	27.02	27.02	3.84%	23,750,150
Mar 31, 2026	27.13	27.45	26.02	26.02	26.02	-5.04%	28,985,880
Mar 30, 2026	27.30	27.58	26.53	27.40	27.40	-2.73%	27,502,540
Mar 27, 2026	28.39	28.56	27.84	28.17	28.17	-2.73%	24,960,680
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