SHE:002379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.72%	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
Mar 12, 2026	31.50	33.44	31.49	32.53	32.23	3.86%	31,297,780
Mar 11, 2026	30.32	31.38	29.96	31.32	31.03	4.23%	22,328,520
Mar 10, 2026	29.88	30.10	29.31	30.05	29.77	-1.70%	18,598,310
Mar 9, 2026	31.10	31.33	30.25	30.57	30.28	0.20%	20,464,340
Mar 6, 2026	31.23	31.50	29.85	30.51	30.22	-4.18%	25,821,880
Mar 5, 2026	31.20	32.49	30.73	31.84	31.54	4.84%	42,988,610
Mar 4, 2026	30.13	31.80	30.05	30.37	30.09	0.10%	34,528,840
Mar 3, 2026	30.80	31.55	29.90	30.34	30.06	-1.49%	25,926,850
Mar 2, 2026	28.73	30.89	28.61	30.80	30.51	5.41%	29,577,590
Feb 27, 2026	29.52	30.10	28.10	29.22	28.95	-2.24%	53,553,810
Feb 26, 2026	29.95	30.18	29.48	29.89	29.61	0.34%	15,271,500
Feb 25, 2026	29.80	30.20	29.10	29.79	29.51	0.64%	17,728,460
Feb 24, 2026	30.72	30.94	29.20	29.60	29.32	-1.69%	25,148,650
Feb 13, 2026	30.15	30.95	29.48	30.11	29.83	-1.54%	19,856,580
Feb 12, 2026	31.44	31.68	30.40	30.58	30.29	-2.30%	18,285,350
Feb 11, 2026	31.08	31.77	30.78	31.30	31.01	1.23%	21,694,200