SHE:002368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.46	19.66	19.38	19.39	19.39	0.52%	5,195,043
Apr 9, 2026	19.84	19.85	19.14	19.29	19.29	-3.98%	8,977,800
Apr 8, 2026	19.33	20.10	19.33	20.09	20.09	5.63%	8,258,837
Apr 7, 2026	19.14	19.25	18.40	19.02	19.02	-0.52%	5,827,263
Apr 3, 2026	19.67	19.69	19.06	19.12	19.12	-1.49%	4,017,082
Apr 2, 2026	19.89	19.90	19.36	19.41	19.41	-3.00%	6,102,651
Apr 1, 2026	20.29	20.33	19.96	20.01	20.01	0.30%	5,886,953
Mar 31, 2026	20.63	20.78	19.92	19.95	19.95	-3.95%	10,673,690
Mar 30, 2026	20.50	21.01	20.10	20.77	20.77	0.14%	8,791,231
Mar 27, 2026	19.87	21.10	19.80	20.74	20.74	3.65%	12,118,250
Mar 26, 2026	19.84	20.53	19.72	20.01	20.01	0.55%	8,885,452
Mar 25, 2026	19.37	20.16	19.37	19.90	19.90	2.79%	7,508,322
Mar 24, 2026	19.32	19.40	18.91	19.36	19.36	1.89%	5,294,660
Mar 23, 2026	19.90	20.00	18.98	19.00	19.00	-6.77%	11,359,620
Mar 20, 2026	21.05	21.12	20.35	20.38	20.38	-3.32%	12,135,540
Mar 19, 2026	20.10	21.38	20.00	21.08	21.08	3.59%	20,358,410
Mar 18, 2026	20.16	20.41	20.02	20.35	20.35	1.19%	5,558,317
Mar 17, 2026	20.21	20.63	20.10	20.11	20.11	-	7,401,466
Mar 16, 2026	20.00	20.13	19.74	20.11	20.11	0.80%	4,812,354
Mar 13, 2026	20.31	20.31	19.94	19.95	19.95	-2.06%	7,037,540
Mar 12, 2026	20.61	20.78	20.30	20.37	20.37	-1.16%	6,331,006
Mar 11, 2026	20.87	20.94	20.52	20.61	20.61	-0.87%	7,259,344
Mar 10, 2026	20.91	21.35	20.60	20.79	20.79	0.48%	10,634,064
Mar 9, 2026	20.23	20.90	19.93	20.69	20.69	1.42%	8,895,420
Mar 6, 2026	20.12	20.41	20.05	20.40	20.40	0.84%	5,864,462
Mar 5, 2026	20.35	20.40	20.03	20.23	20.23	1.05%	7,469,673
Mar 4, 2026	20.24	20.55	19.92	20.02	20.02	-1.38%	9,157,500
Mar 3, 2026	21.80	21.88	20.27	20.30	20.30	-6.75%	16,547,892
Mar 2, 2026	22.15	22.27	21.61	21.77	21.77	-3.33%	12,373,207
Feb 27, 2026	22.21	22.64	22.20	22.52	22.52	1.12%	6,109,441
Feb 26, 2026	22.55	22.56	22.14	22.27	22.27	-0.80%	6,888,991
Feb 25, 2026	22.45	22.65	22.36	22.45	22.45	0.13%	6,612,685
Feb 24, 2026	23.17	23.20	22.30	22.42	22.42	-2.10%	9,780,065
Feb 13, 2026	23.01	23.44	22.89	22.90	22.90	-1.12%	7,114,373
Feb 12, 2026	22.97	23.28	22.75	23.16	23.16	1.36%	7,233,240
Feb 11, 2026	22.64	23.19	22.58	22.85	22.85	0.97%	7,688,435
Feb 10, 2026	22.31	22.83	22.21	22.63	22.63	1.53%	7,691,305
Feb 9, 2026	22.04	22.30	22.04	22.29	22.29	2.01%	6,635,518
Feb 6, 2026	21.85	22.18	21.64	21.85	21.85	-0.82%	6,578,000
Feb 5, 2026	22.19	22.29	22.00	22.03	22.03	-1.21%	5,625,513
Feb 4, 2026	22.45	22.45	22.00	22.30	22.30	-1.20%	9,549,209
Feb 3, 2026	22.27	22.62	21.96	22.57	22.57	2.87%	11,678,175
Feb 2, 2026	21.79	22.95	21.78	21.94	21.94	-9.30%	25,437,221
Jan 30, 2026	24.81	24.98	24.10	24.19	24.19	-3.24%	12,188,090
Jan 29, 2026	25.18	25.75	24.43	25.00	25.00	-1.26%	14,564,390
Jan 28, 2026	25.59	26.04	25.25	25.32	25.32	0.92%	16,497,810
Jan 27, 2026	25.03	25.37	24.39	25.09	25.09	0.28%	13,101,550
Jan 26, 2026	25.69	25.86	24.68	25.02	25.02	-2.68%	15,882,060
Jan 23, 2026	25.70	25.85	25.53	25.71	25.71	-0.08%	11,661,160
Jan 22, 2026	25.48	25.96	25.42	25.73	25.73	1.54%	11,304,510