SHE:002380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.55	39.88	36.50	38.22	38.22	4.63%	23,385,830
Mar 5, 2026	35.50	37.57	34.30	36.53	36.53	6.97%	22,885,420
Mar 4, 2026	33.75	34.48	33.41	34.15	34.15	0.59%	11,209,740
Mar 3, 2026	35.32	35.98	33.74	33.95	33.95	-5.01%	19,142,640
Mar 2, 2026	32.00	35.74	32.00	35.74	35.74	10.00%	12,011,210
Feb 27, 2026	31.84	32.68	31.64	32.49	32.49	1.85%	4,888,529
Feb 26, 2026	31.75	32.38	31.33	31.90	31.90	0.41%	5,271,800
Feb 25, 2026	32.00	32.86	31.60	31.77	31.77	-0.81%	5,108,300
Feb 24, 2026	31.81	32.05	30.90	32.03	32.03	1.52%	6,072,900
Feb 13, 2026	31.82	32.17	31.51	31.55	31.55	-1.59%	4,516,030
Feb 12, 2026	30.89	32.40	30.63	32.06	32.06	4.67%	7,075,555
Feb 11, 2026	30.62	31.14	30.18	30.63	30.63	0.56%	3,849,725
Feb 10, 2026	30.60	30.80	30.26	30.46	30.46	-0.62%	3,537,800
Feb 9, 2026	31.07	31.16	30.30	30.65	30.65	-	4,814,200
Feb 6, 2026	29.70	31.26	29.61	30.65	30.65	2.17%	7,951,200
Feb 5, 2026	29.99	30.50	29.61	30.00	30.00	-0.66%	5,424,390
Feb 4, 2026	30.35	30.76	29.97	30.20	30.20	-0.49%	5,256,100
Feb 3, 2026	29.68	30.42	29.21	30.35	30.35	4.05%	6,954,270
Feb 2, 2026	29.20	30.15	29.05	29.17	29.17	-0.34%	6,896,725
Jan 30, 2026	29.18	29.46	28.57	29.27	29.27	-0.34%	6,476,600
Jan 29, 2026	29.70	30.55	29.05	29.37	29.37	-1.87%	7,875,800
Jan 28, 2026	31.12	31.30	29.86	29.93	29.93	-4.47%	9,479,032
Jan 27, 2026	31.93	31.98	30.50	31.33	31.33	-1.48%	10,031,785
Jan 26, 2026	32.44	34.07	31.36	31.80	31.80	-0.69%	20,006,940
Jan 23, 2026	31.30	32.60	31.29	32.02	32.02	2.79%	7,519,066
Jan 22, 2026	31.02	31.56	31.02	31.15	31.15	0.48%	5,189,000
Jan 21, 2026	30.84	31.42	30.52	31.00	31.00	-0.13%	6,205,504
Jan 20, 2026	31.61	31.77	30.77	31.04	31.04	-1.46%	7,716,320
Jan 19, 2026	31.55	32.32	31.40	31.50	31.50	-1.62%	10,226,820
Jan 16, 2026	33.28	34.28	32.00	32.02	32.02	-2.38%	13,808,270
Jan 15, 2026	32.01	33.80	31.88	32.80	32.80	1.83%	15,557,800
Jan 14, 2026	31.62	33.33	31.62	32.21	32.21	4.34%	19,503,300
Jan 13, 2026	31.84	32.05	30.81	30.87	30.87	-1.06%	14,385,900
Jan 12, 2026	29.70	31.70	29.54	31.20	31.20	6.48%	18,034,300
Jan 9, 2026	29.36	29.70	29.11	29.30	29.30	-0.88%	11,319,000
Jan 8, 2026	28.74	30.27	28.74	29.56	29.56	6.60%	17,616,580
Jan 7, 2026	28.00	28.18	27.70	27.73	27.73	-1.14%	3,933,600
Jan 6, 2026	27.92	28.07	27.64	28.05	28.05	0.94%	4,481,600
Jan 5, 2026	27.31	27.88	27.18	27.79	27.79	2.17%	4,567,800
Dec 31, 2025	27.31	27.40	27.06	27.20	27.20	-0.40%	2,907,100
Dec 30, 2025	27.20	27.45	27.16	27.31	27.31	0.04%	2,474,900
Dec 29, 2025	27.00	27.46	26.93	27.30	27.30	0.92%	3,344,100
Dec 26, 2025	27.30	27.58	26.91	27.05	27.05	-1.17%	3,795,400
Dec 25, 2025	27.12	27.50	27.11	27.37	27.37	0.70%	3,429,829
Dec 24, 2025	26.92	27.23	26.91	27.18	27.18	0.74%	2,463,700
Dec 23, 2025	27.18	27.36	26.90	26.98	26.98	-1.14%	3,414,600
Dec 22, 2025	26.68	27.92	26.68	27.29	27.29	2.48%	5,291,605
Dec 19, 2025	26.53	26.85	26.53	26.63	26.63	0.60%	2,312,700
Dec 18, 2025	26.39	26.77	26.15	26.47	26.47	0.11%	2,263,900
Dec 17, 2025	26.10	26.48	25.70	26.44	26.44	1.50%	3,409,500