SHE:002378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	33.66	34.17	33.01	33.58	-	-2.78%	76,081,097
May 7, 2026	34.69	35.88	34.16	34.54	34.54	-0.20%	105,720,532
May 6, 2026	33.80	34.88	32.69	34.61	34.61	2.22%	118,812,285
Apr 30, 2026	32.80	34.73	32.35	33.86	33.86	2.86%	136,202,600
Apr 29, 2026	29.90	32.92	29.90	32.92	32.92	9.99%	111,538,852
Apr 28, 2026	30.50	31.30	29.55	29.93	29.93	2.05%	77,365,797
Apr 27, 2026	30.41	30.50	28.90	29.33	29.33	-4.77%	55,075,307
Apr 24, 2026	30.97	31.40	30.01	30.80	30.80	-1.82%	51,060,999
Apr 23, 2026	33.54	33.65	30.81	31.37	31.37	-6.44%	92,220,841
Apr 22, 2026	32.17	34.49	31.56	33.53	33.53	3.14%	89,393,504
Apr 21, 2026	33.12	33.21	31.85	32.51	32.51	-2.96%	63,717,100
Apr 20, 2026	32.57	34.19	32.57	33.50	33.50	2.92%	97,065,412
Apr 17, 2026	32.39	33.80	31.95	32.55	32.55	0.49%	107,116,454
Apr 16, 2026	30.38	33.08	29.73	32.39	32.39	7.47%	110,411,400
Apr 15, 2026	32.28	32.29	30.02	30.14	30.14	-5.16%	61,366,357
Apr 14, 2026	32.03	32.44	31.38	31.78	31.78	0.41%	48,440,584
Apr 13, 2026	31.48	32.18	31.03	31.65	31.65	0.54%	36,544,710
Apr 10, 2026	32.50	32.60	31.01	31.48	31.48	-1.47%	39,008,611
Apr 9, 2026	31.65	32.38	31.46	31.95	31.95	-0.59%	44,179,090
Apr 8, 2026	32.00	32.23	31.40	32.14	32.14	3.24%	70,343,150
Apr 7, 2026	30.18	31.93	29.87	31.13	31.13	4.46%	50,541,883
Apr 3, 2026	30.42	30.98	29.72	29.80	29.80	-2.01%	23,610,850
Apr 2, 2026	31.44	31.44	30.00	30.41	30.41	-3.43%	36,423,691
Apr 1, 2026	32.12	32.18	31.12	31.49	31.49	0.57%	39,293,678
Mar 31, 2026	32.49	32.70	31.14	31.31	31.31	-2.82%	47,183,450
Mar 30, 2026	32.66	32.88	31.30	32.22	32.22	-0.68%	66,408,249
Mar 27, 2026	30.08	33.09	30.07	32.44	32.44	6.05%	105,664,600
Mar 26, 2026	32.12	32.50	30.06	30.59	30.59	-4.79%	62,078,620
Mar 25, 2026	32.76	33.19	31.70	32.13	32.13	-1.41%	81,396,250
Mar 24, 2026	32.40	32.65	30.96	32.59	32.59	2.39%	63,940,420
Mar 23, 2026	33.31	33.84	31.45	31.83	31.83	-5.63%	60,151,270
Mar 20, 2026	35.04	35.33	33.60	33.73	33.73	-2.20%	49,811,430
Mar 19, 2026	36.00	36.10	34.16	34.49	34.49	-6.48%	77,970,440
Mar 18, 2026	37.10	37.66	36.11	36.88	36.88	2.16%	66,361,450
Mar 17, 2026	36.14	38.02	36.08	36.10	36.10	-1.53%	76,850,370
Mar 16, 2026	35.68	37.12	35.17	36.66	36.66	-0.70%	94,035,250
Mar 13, 2026	39.90	40.10	36.92	36.92	36.92	-10.00%	122,250,300
Mar 12, 2026	43.80	44.20	40.11	41.02	41.02	-6.54%	119,088,800
Mar 11, 2026	47.12	48.42	43.00	43.89	43.89	-2.23%	138,825,600
Mar 10, 2026	45.50	45.80	41.36	44.89	44.89	-0.04%	123,000,808
Mar 9, 2026	44.48	45.88	42.20	44.91	44.91	0.47%	128,962,800
Mar 6, 2026	43.43	45.98	43.13	44.70	44.70	6.94%	139,476,600
Mar 5, 2026	45.88	46.00	41.10	41.80	41.80	-7.07%	127,623,800
Mar 4, 2026	38.53	45.79	38.53	44.98	44.98	8.05%	156,882,200
Mar 3, 2026	43.85	46.20	41.10	41.63	41.63	-5.26%	144,885,400
Mar 2, 2026	44.66	44.66	42.00	43.94	43.94	8.23%	146,568,242
Feb 27, 2026	38.54	40.60	38.52	40.60	40.60	10.00%	39,952,030
Feb 26, 2026	35.55	36.91	35.12	36.91	36.91	10.01%	100,297,800
Feb 25, 2026	31.55	33.55	30.96	33.55	33.55	10.00%	78,924,350
Feb 24, 2026	31.92	32.06	30.40	30.50	30.50	-0.23%	92,383,340