SHE:002379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	26.05	26.90	25.70	26.23	26.23	2.50%	23,154,919
Mar 24, 2026	25.60	26.02	24.95	25.59	25.59	2.57%	35,591,900
Mar 23, 2026	25.44	26.35	24.82	24.95	24.95	-7.59%	52,382,260
Mar 20, 2026	27.54	27.95	26.70	27.00	27.00	-1.96%	40,838,980
Mar 19, 2026	30.04	30.30	27.54	27.54	27.54	-10.00%	49,421,050
Mar 18, 2026	30.40	30.85	29.94	30.60	30.60	0.20%	16,380,680
Mar 17, 2026	31.57	32.16	30.33	30.54	30.54	-3.32%	21,014,480
Mar 16, 2026	32.00	32.80	30.60	31.59	31.59	-0.38%	25,105,720
Mar 13, 2026	32.72	33.20	31.43	31.71	31.71	-2.52%	22,463,610
Mar 12, 2026	31.50	33.44	31.49	32.53	32.53	3.86%	31,297,780
Mar 11, 2026	30.32	31.38	29.96	31.32	31.32	4.23%	22,328,520
Mar 10, 2026	29.88	30.10	29.31	30.05	30.05	-1.70%	18,598,310
Mar 9, 2026	31.10	31.33	30.25	30.57	30.57	0.20%	20,464,340
Mar 6, 2026	31.23	31.50	29.85	30.51	30.51	-4.18%	25,821,880
Mar 5, 2026	31.20	32.49	30.73	31.84	31.84	4.84%	42,988,610
Mar 4, 2026	30.13	31.80	30.05	30.37	30.37	0.10%	34,528,840
Mar 3, 2026	30.80	31.55	29.90	30.34	30.34	-1.49%	25,926,850
Mar 2, 2026	28.73	30.89	28.61	30.80	30.80	5.41%	29,577,590
Feb 27, 2026	29.52	30.10	28.10	29.22	29.22	-2.24%	53,553,810
Feb 26, 2026	29.95	30.18	29.48	29.89	29.89	0.34%	15,271,508
Feb 25, 2026	29.80	30.20	29.10	29.79	29.79	0.64%	17,728,460
Feb 24, 2026	30.72	30.94	29.20	29.60	29.60	-1.69%	25,148,650
Feb 13, 2026	30.15	30.95	29.48	30.11	30.11	-1.54%	19,856,580
Feb 12, 2026	31.44	31.68	30.40	30.58	30.58	-2.30%	18,285,350
Feb 11, 2026	31.08	31.77	30.78	31.30	31.30	1.23%	21,694,200
Feb 10, 2026	30.08	31.08	29.90	30.92	30.92	3.07%	11,370,540
Feb 9, 2026	30.77	31.20	29.76	30.00	30.00	-1.61%	17,825,270
Feb 6, 2026	29.00	31.15	28.87	30.49	30.49	3.71%	25,324,540
Feb 5, 2026	29.59	29.99	28.68	29.40	29.40	-1.84%	14,118,600
Feb 4, 2026	30.01	30.89	29.14	29.95	29.95	-0.17%	14,641,740
Feb 3, 2026	28.90	30.13	28.90	30.00	30.00	4.53%	22,509,830
Feb 2, 2026	27.50	30.64	27.50	28.70	28.70	-5.22%	36,252,001
Jan 30, 2026	30.78	31.61	28.70	30.28	30.28	-4.90%	33,869,152
Jan 29, 2026	31.70	33.00	30.04	31.84	31.84	-0.31%	30,076,550
Jan 28, 2026	29.50	31.96	28.92	31.94	31.94	9.31%	30,111,880
Jan 27, 2026	29.67	30.09	29.07	29.22	29.22	-2.18%	16,551,760
Jan 26, 2026	29.61	30.41	29.42	29.87	29.87	1.36%	22,902,650
Jan 23, 2026	28.70	29.70	28.49	29.47	29.47	2.79%	12,697,150
Jan 22, 2026	29.43	29.46	28.26	28.67	28.67	-0.14%	15,239,100
Jan 21, 2026	29.90	29.90	28.16	28.71	28.71	-4.40%	30,670,820
Jan 20, 2026	30.58	30.80	29.01	30.03	30.03	-1.80%	18,705,230
Jan 19, 2026	30.28	30.87	29.40	30.58	30.58	0.99%	22,964,430
Jan 16, 2026	29.39	30.79	29.20	30.28	30.28	2.99%	28,377,080
Jan 15, 2026	28.87	30.26	28.51	29.40	29.40	1.07%	22,231,630
Jan 14, 2026	28.49	29.70	28.20	29.09	29.09	2.25%	23,002,080
Jan 13, 2026	28.57	29.38	27.85	28.45	28.45	0.28%	25,217,330
Jan 12, 2026	30.47	30.47	27.07	28.37	28.37	2.42%	34,100,960
Jan 9, 2026	26.70	27.88	26.59	27.70	27.70	2.74%	20,387,060
Jan 8, 2026	27.60	27.80	26.63	26.96	26.96	-3.02%	24,147,120
Jan 7, 2026	27.68	28.24	27.07	27.80	27.80	1.79%	28,248,950