SHE:002378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.81	30.23	27.87	28.93	28.93	1.30%	65,845,618
May 28, 2026	27.55	29.05	27.43	28.56	28.56	2.66%	38,954,971
May 27, 2026	29.38	29.38	27.51	27.82	27.82	-4.60%	38,956,940
May 26, 2026	28.15	29.45	27.60	29.16	29.16	2.32%	47,175,469
May 25, 2026	29.45	29.87	28.31	28.50	28.50	-1.89%	35,857,870
May 22, 2026	28.11	29.28	28.01	29.05	29.05	3.38%	46,983,323
May 21, 2026	28.43	29.80	28.00	28.10	28.10	-0.57%	56,549,640
May 20, 2026	28.01	28.69	27.20	28.26	28.26	-0.21%	45,047,185
May 19, 2026	29.95	30.00	27.76	28.32	28.32	-5.44%	54,945,140
May 18, 2026	30.09	30.82	29.77	29.95	29.95	-1.02%	38,984,730
May 15, 2026	31.51	31.64	30.03	30.26	30.26	-4.57%	53,426,525
May 14, 2026	33.30	33.77	31.66	31.71	31.71	-6.27%	66,643,247
May 13, 2026	31.90	34.45	31.81	33.83	33.83	5.36%	90,289,854
May 12, 2026	33.56	33.66	31.70	32.11	32.11	-3.54%	60,804,925
May 11, 2026	33.57	33.95	32.91	33.29	33.29	-0.86%	68,339,488
May 8, 2026	33.66	34.17	33.01	33.58	33.58	-2.78%	75,634,390
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