SHE:002379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.45	22.84	21.50	21.65	21.65	-3.56%	41,343,900
May 26, 2026	20.96	22.70	20.76	22.45	22.45	8.14%	59,404,210
May 25, 2026	20.99	21.27	20.52	20.76	20.76	-0.86%	23,920,700
May 22, 2026	20.87	21.26	20.48	20.94	20.94	1.36%	23,315,480
May 21, 2026	21.00	21.67	20.60	20.66	20.66	-0.53%	29,101,870
May 20, 2026	20.78	21.15	20.16	20.77	20.77	-0.05%	22,927,250
May 19, 2026	21.00	21.03	20.33	20.78	20.78	0.29%	23,587,390
May 18, 2026	20.76	21.16	20.41	20.72	20.72	-1.94%	41,503,570
May 15, 2026	22.17	22.17	20.90	21.13	21.13	-5.37%	37,156,050
May 14, 2026	22.90	23.58	22.33	22.33	22.33	-2.15%	24,954,110
May 13, 2026	22.72	22.95	22.10	22.82	22.82	0.44%	36,129,330
May 12, 2026	23.43	23.55	22.66	22.72	22.72	-1.90%	28,342,930
May 11, 2026	23.68	23.94	23.01	23.16	23.16	-2.20%	28,233,830
May 8, 2026	23.45	23.96	23.08	23.68	23.68	0.34%	27,735,570
May 7, 2026	24.73	24.75	23.45	23.60	23.60	-4.57%	44,455,660
May 6, 2026	24.90	25.17	24.25	24.73	24.73	-0.68%	34,759,050
Apr 30, 2026	25.09	25.13	24.40	24.90	24.90	-1.43%	27,847,990
Apr 29, 2026	25.05	25.38	24.61	25.26	25.26	0.24%	21,514,090
Apr 28, 2026	25.49	26.12	25.09	25.20	25.20	-1.52%	28,334,520
Apr 27, 2026	26.00	26.36	25.12	25.59	25.59	-5.71%	36,794,520
Apr 24, 2026	26.43	27.35	26.28	27.14	27.14	2.69%	15,583,760
Apr 23, 2026	27.52	27.52	26.31	26.68	26.43	-2.45%	17,890,500
Apr 22, 2026	27.65	28.24	27.10	27.35	27.09	-2.11%	22,111,410
Apr 21, 2026	28.36	28.48	27.61	27.94	27.68	-1.31%	14,791,890
Apr 20, 2026	29.06	29.46	27.90	28.31	28.04	-2.78%	18,556,200
Apr 17, 2026	29.20	29.44	28.80	29.12	28.85	-0.61%	11,251,930
Apr 16, 2026	28.56	29.36	28.40	29.30	29.03	3.64%	17,034,480
Apr 15, 2026	28.88	29.23	28.10	28.27	28.01	-2.85%	14,347,000
Apr 14, 2026	28.63	29.22	28.47	29.10	28.83	3.60%	14,632,320
Apr 13, 2026	28.67	28.70	27.54	28.09	27.83	-2.36%	18,800,800
Apr 10, 2026	29.70	29.73	28.48	28.77	28.50	-2.47%	16,772,410
Apr 9, 2026	28.62	29.92	28.53	29.50	29.22	1.72%	14,071,960
Apr 8, 2026	28.80	29.21	28.20	29.00	28.73	3.53%	19,492,810
Apr 7, 2026	27.37	28.30	27.22	28.01	27.75	3.43%	16,911,500
Apr 3, 2026	27.88	28.05	26.86	27.08	26.83	-2.94%	11,015,900
Apr 2, 2026	27.70	28.92	27.63	27.90	27.64	0.98%	20,856,000
Apr 1, 2026	27.25	28.05	27.10	27.63	27.37	2.03%	16,035,820
Mar 31, 2026	27.96	28.20	26.37	27.08	26.83	-2.69%	35,394,230
Mar 30, 2026	28.04	28.22	27.20	27.83	27.57	2.88%	41,233,640
Mar 27, 2026	26.00	27.08	25.86	27.05	26.80	2.66%	16,310,550
Mar 26, 2026	26.42	27.30	26.12	26.35	26.10	0.46%	17,638,240
Mar 25, 2026	26.05	26.90	25.70	26.23	25.98	2.50%	23,154,910
Mar 24, 2026	25.60	26.02	24.95	25.59	25.35	2.57%	35,591,900
Mar 23, 2026	25.44	26.35	24.82	24.95	24.72	-7.59%	52,382,260
Mar 20, 2026	27.54	27.95	26.70	27.00	26.75	-1.96%	40,838,980
Mar 19, 2026	30.04	30.30	27.54	27.54	27.28	-10.00%	49,421,050
Mar 18, 2026	30.40	30.85	29.94	30.60	30.31	0.20%	16,380,680
Mar 17, 2026	31.57	32.16	30.33	30.54	30.25	-3.32%	21,014,480
Mar 16, 2026	32.00	32.80	30.60	31.59	31.29	-0.38%	25,105,720
Mar 13, 2026	32.72	33.20	31.43	31.71	31.41	-2.52%	22,463,610