SHE:002364 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.75	46.20	39.75	45.91	-	2.32%	60,556,564
May 6, 2026	41.23	44.87	40.71	44.87	44.87	10.00%	72,686,880
Apr 30, 2026	39.75	41.49	38.85	40.79	40.79	2.62%	52,641,740
Apr 29, 2026	39.41	40.85	39.35	39.75	39.75	-0.63%	40,930,600
Apr 28, 2026	41.00	41.89	39.71	40.00	40.00	-2.79%	52,969,490
Apr 27, 2026	42.00	42.01	40.52	41.15	41.15	-1.30%	49,117,090
Apr 24, 2026	43.40	43.54	41.51	41.69	41.69	-4.23%	68,890,610
Apr 23, 2026	44.21	44.88	43.10	43.53	43.53	-0.48%	79,496,830
Apr 22, 2026	44.30	44.96	42.73	43.74	43.74	-0.95%	94,800,320
Apr 21, 2026	43.67	45.45	41.87	44.16	44.16	1.05%	115,165,900
Apr 20, 2026	41.48	44.17	40.41	43.70	43.70	6.82%	119,418,500
Apr 17, 2026	43.03	43.66	40.36	40.91	40.91	-4.42%	104,006,300
Apr 16, 2026	44.00	44.00	41.46	42.80	42.80	-1.38%	117,263,800
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