SHE:002380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	35.23	36.20	35.11	36.20	-	2.20%	4,375,700
May 6, 2026	35.00	35.75	34.86	35.42	35.42	1.96%	7,784,825
Apr 30, 2026	35.23	35.62	34.62	34.74	34.74	-2.06%	5,522,146
Apr 29, 2026	34.15	35.70	34.15	35.47	35.47	3.05%	7,823,300
Apr 28, 2026	34.86	35.18	34.15	34.42	34.42	-1.80%	7,535,500
Apr 27, 2026	35.60	35.78	34.25	35.05	35.05	-1.54%	9,841,802
Apr 24, 2026	33.70	35.73	33.65	35.60	35.60	4.83%	15,474,879
Apr 23, 2026	34.30	34.85	33.50	33.96	33.96	-0.18%	7,611,247
Apr 22, 2026	33.15	34.20	32.91	34.02	34.02	2.84%	6,504,142
Apr 21, 2026	33.97	33.97	32.50	33.08	33.08	-2.68%	7,283,712
Apr 20, 2026	33.72	34.20	33.59	33.99	33.99	0.80%	5,835,979
Apr 17, 2026	33.64	34.11	33.29	33.72	33.72	-0.12%	6,021,300
Apr 16, 2026	33.59	33.97	33.13	33.76	33.76	2.12%	8,246,723
Apr 15, 2026	34.97	35.76	32.93	33.06	33.06	-1.55%	12,002,690
Apr 14, 2026	34.20	34.29	32.81	33.58	33.58	-0.47%	9,570,600
Apr 13, 2026	34.08	34.35	33.40	33.74	33.74	-3.49%	10,366,800
Apr 10, 2026	33.93	35.68	33.50	34.96	34.96	4.42%	13,826,300
Apr 9, 2026	33.19	33.72	32.18	33.48	33.48	0.87%	11,612,160
Apr 8, 2026	31.31	33.19	31.21	33.19	33.19	10.01%	4,785,502
Apr 7, 2026	30.06	30.68	30.06	30.17	30.17	0.17%	2,773,900
Apr 3, 2026	31.15	31.15	30.10	30.12	30.12	-2.24%	3,169,600
Apr 2, 2026	31.46	31.78	30.56	30.81	30.81	-2.90%	3,430,700
Apr 1, 2026	31.51	32.05	31.35	31.73	31.73	2.99%	4,311,000
Mar 31, 2026	31.48	31.81	30.60	30.81	30.81	-2.44%	4,230,800
Mar 30, 2026	31.35	31.92	31.26	31.58	31.58	-1.59%	3,643,800
Mar 27, 2026	31.35	32.26	31.28	32.09	32.09	0.94%	3,887,944
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