SHE:002380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.48	32.97	31.59	31.79	31.79	-2.18%	5,241,400
Mar 25, 2026	31.80	33.13	31.79	32.50	32.50	3.01%	8,296,300
Mar 24, 2026	31.13	31.88	30.17	31.55	31.55	1.35%	10,587,050
Mar 23, 2026	33.15	33.50	30.71	31.13	31.13	-7.76%	9,288,000
Mar 20, 2026	35.43	35.50	33.70	33.75	33.75	-4.09%	5,543,060
Mar 19, 2026	35.99	36.27	34.84	35.19	35.19	-4.04%	6,529,840
Mar 18, 2026	35.80	36.78	35.60	36.67	36.67	2.54%	6,589,200
Mar 17, 2026	37.17	37.32	35.70	35.76	35.76	-3.33%	5,906,500
Mar 16, 2026	37.50	37.75	36.30	36.99	36.99	-1.78%	9,863,900
Mar 13, 2026	40.08	40.10	37.35	37.66	37.66	-5.80%	13,481,412
Mar 12, 2026	40.60	41.10	39.60	39.98	39.98	-2.25%	11,763,169
Mar 11, 2026	41.92	42.85	40.48	40.90	40.90	-2.80%	14,773,660
Mar 10, 2026	40.50	43.00	40.35	42.08	42.08	3.90%	19,160,700
Mar 9, 2026	36.65	41.15	36.10	40.50	40.50	5.97%	23,003,309
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