SHE:002380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	47.23	47.23	42.33	43.13	-	-4.16%	7,259,820
May 27, 2026	44.66	46.61	44.06	45.00	45.00	0.74%	12,373,940
May 26, 2026	46.52	46.93	43.86	44.67	44.67	-2.02%	19,874,760
May 25, 2026	49.17	49.68	45.59	45.59	45.59	-10.01%	16,275,850
May 22, 2026	47.23	51.06	47.23	50.66	50.66	6.99%	18,552,250
May 21, 2026	45.45	48.48	45.01	47.35	47.35	3.54%	17,834,010
May 20, 2026	43.80	47.47	43.60	45.73	45.73	3.77%	15,064,410
May 19, 2026	43.74	44.74	42.87	44.07	44.07	1.99%	15,606,240
May 18, 2026	40.81	44.60	40.81	43.41	43.21	2.92%	23,813,200
May 15, 2026	39.84	42.44	39.84	42.18	41.99	9.33%	33,733,240
May 14, 2026	36.76	39.74	36.76	38.58	38.40	6.78%	22,308,810
May 13, 2026	34.86	36.40	34.15	36.13	35.96	2.35%	8,925,021
May 12, 2026	34.97	35.86	33.61	35.30	35.14	0.63%	10,807,620
May 11, 2026	36.33	36.59	34.85	35.08	34.92	-3.12%	12,126,180
May 8, 2026	36.61	37.13	35.95	36.21	36.04	-1.34%	10,200,200
May 7, 2026	35.60	37.68	35.11	36.70	36.53	3.61%	10,435,300
May 6, 2026	35.00	35.75	34.86	35.42	35.26	1.96%	7,784,825
Apr 30, 2026	35.23	35.62	34.62	34.74	34.58	-2.06%	5,522,146
Apr 29, 2026	34.15	35.70	34.15	35.47	35.31	3.05%	7,823,300
Apr 28, 2026	34.86	35.18	34.15	34.42	34.26	-1.80%	7,535,500
Apr 27, 2026	35.60	35.78	34.25	35.05	34.89	-1.54%	9,841,802
Apr 24, 2026	33.70	35.73	33.65	35.60	35.44	4.83%	15,474,870
Apr 23, 2026	34.30	34.85	33.50	33.96	33.80	-0.18%	7,611,247
Apr 22, 2026	33.15	34.20	32.91	34.02	33.86	2.84%	6,504,142
Apr 21, 2026	33.97	33.97	32.50	33.08	32.93	-2.68%	7,283,712
Apr 20, 2026	33.72	34.20	33.59	33.99	33.83	0.80%	5,835,979
Apr 17, 2026	33.64	34.11	33.29	33.72	33.56	-0.12%	6,021,300
Apr 16, 2026	33.59	33.97	33.13	33.76	33.60	2.12%	8,246,723
Apr 15, 2026	34.97	35.76	32.93	33.06	32.91	-1.55%	12,002,690
Apr 14, 2026	34.20	34.29	32.81	33.58	33.43	-0.47%	9,570,600
Apr 13, 2026	34.08	34.35	33.40	33.74	33.58	-3.49%	10,366,800
Apr 10, 2026	33.93	35.68	33.50	34.96	34.80	4.42%	13,826,300
Apr 9, 2026	33.19	33.72	32.18	33.48	33.33	0.87%	11,612,160
Apr 8, 2026	31.31	33.19	31.21	33.19	33.04	10.01%	4,785,502
Apr 7, 2026	30.06	30.68	30.06	30.17	30.03	0.17%	2,773,900
Apr 3, 2026	31.15	31.15	30.10	30.12	29.98	-2.24%	3,169,600
Apr 2, 2026	31.46	31.78	30.56	30.81	30.67	-2.90%	3,430,700
Apr 1, 2026	31.51	32.05	31.35	31.73	31.58	2.99%	4,311,000
Mar 31, 2026	31.48	31.81	30.60	30.81	30.67	-2.44%	4,230,800
Mar 30, 2026	31.35	31.92	31.26	31.58	31.43	-1.59%	3,643,800
Mar 27, 2026	31.35	32.26	31.28	32.09	31.94	0.94%	3,887,944
Mar 26, 2026	32.48	32.97	31.59	31.79	31.64	-2.18%	5,241,400
Mar 25, 2026	31.80	33.13	31.79	32.50	32.35	3.01%	8,296,300
Mar 24, 2026	31.13	31.88	30.17	31.55	31.40	1.35%	10,587,050
Mar 23, 2026	33.15	33.50	30.71	31.13	30.99	-7.76%	9,288,000
Mar 20, 2026	35.43	35.50	33.70	33.75	33.59	-4.09%	5,543,060
Mar 19, 2026	35.99	36.27	34.84	35.19	35.03	-4.04%	6,529,840
Mar 18, 2026	35.80	36.78	35.60	36.67	36.50	2.54%	6,589,200
Mar 17, 2026	37.17	37.32	35.70	35.76	35.60	-3.33%	5,906,500
Mar 16, 2026	37.50	37.75	36.30	36.99	36.82	-1.78%	9,863,900