SHE:002384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	102.00	118.98	102.00	113.36	-	3.71%	72,067,330
Mar 12, 2026	106.09	109.30	101.20	109.30	109.30	4.29%	79,196,470
Mar 11, 2026	109.33	111.65	103.71	104.80	104.80	-3.02%	91,369,090
Mar 10, 2026	102.00	108.06	101.20	108.06	108.06	10.00%	91,333,198
Mar 9, 2026	90.30	98.50	87.19	98.24	98.24	2.92%	90,442,570
Mar 6, 2026	90.06	98.50	87.97	95.45	95.45	2.97%	90,112,540
Mar 5, 2026	97.85	97.99	92.00	92.70	92.70	-2.42%	77,927,620
Mar 4, 2026	91.00	96.50	91.00	95.00	95.00	0.13%	70,385,410
Mar 3, 2026	95.57	98.69	92.60	94.88	94.88	4.23%	116,903,200
Mar 2, 2026	84.00	91.91	84.00	91.03	91.03	6.41%	88,592,920
Feb 27, 2026	84.05	88.31	84.00	85.55	85.55	-0.40%	79,261,030
Feb 26, 2026	79.70	87.47	79.70	85.89	85.89	8.01%	108,408,900
Feb 25, 2026	78.98	81.50	78.55	79.52	79.52	0.77%	49,415,930
Feb 24, 2026	80.38	81.00	78.00	78.91	78.91	1.19%	53,932,754
Feb 13, 2026	76.08	79.48	75.22	77.98	77.98	0.78%	57,233,177
Feb 12, 2026	72.50	77.77	71.53	77.38	77.38	6.98%	77,151,930
Feb 11, 2026	76.50	77.49	72.21	72.33	72.33	-6.10%	63,714,648
Feb 10, 2026	75.03	78.70	74.80	77.03	77.03	2.83%	50,053,986
Feb 9, 2026	74.71	75.89	73.55	74.91	74.91	3.37%	58,088,040
Feb 6, 2026	70.84	75.00	69.33	72.47	72.47	-1.27%	71,240,720
Feb 5, 2026	71.80	74.36	67.18	73.40	73.40	0.63%	82,526,690
Feb 4, 2026	76.20	76.20	71.88	72.94	72.94	-5.30%	52,001,880
Feb 3, 2026	78.87	80.36	76.91	77.02	77.02	-1.09%	44,119,360
Feb 2, 2026	77.39	80.44	77.09	77.87	77.87	0.66%	51,255,855
Jan 30, 2026	73.52	78.31	73.52	77.36	77.36	2.90%	44,822,340
Jan 29, 2026	75.56	77.55	74.91	75.18	75.18	0.47%	36,197,280
Jan 28, 2026	76.99	77.86	74.70	74.83	74.83	-2.23%	43,406,940
Jan 27, 2026	72.50	77.00	71.68	76.54	76.54	4.69%	62,431,780
Jan 26, 2026	73.00	74.39	72.13	73.11	73.11	0.01%	28,746,140
Jan 23, 2026	75.73	75.73	73.00	73.10	73.10	-3.73%	47,354,516
Jan 22, 2026	75.21	75.94	73.49	75.93	75.93	1.78%	41,699,110
Jan 21, 2026	73.10	75.45	72.90	74.60	74.60	0.81%	30,992,710
Jan 20, 2026	77.50	77.74	73.00	74.00	74.00	-4.90%	52,980,950
Jan 19, 2026	78.77	79.12	77.00	77.81	77.81	-3.14%	40,666,610
Jan 16, 2026	80.22	81.98	79.52	80.33	80.33	1.20%	42,106,188
Jan 15, 2026	75.00	79.66	75.00	79.38	79.38	4.17%	49,206,870
Jan 14, 2026	76.70	77.50	75.00	76.20	76.20	-0.21%	46,079,837
Jan 13, 2026	78.43	80.21	75.96	76.36	76.36	-2.65%	55,610,380
Jan 12, 2026	80.65	80.87	75.80	78.44	78.44	-3.71%	69,409,690
Jan 9, 2026	79.66	83.00	78.26	81.46	81.46	0.43%	40,617,755
Jan 8, 2026	80.30	83.80	78.80	81.11	81.11	0.63%	47,982,925
Jan 7, 2026	82.00	82.20	79.33	80.60	80.60	-1.09%	50,460,990
Jan 6, 2026	83.20	83.44	80.00	81.49	81.49	-3.74%	54,651,703
Jan 5, 2026	84.65	85.60	82.80	84.66	84.66	0.01%	38,921,000
Dec 31, 2025	88.00	88.42	84.18	84.65	84.65	-3.15%	33,892,160
Dec 30, 2025	88.01	91.01	86.81	87.40	87.40	-0.68%	43,794,360
Dec 29, 2025	84.30	91.04	84.11	88.00	88.00	2.94%	57,472,670
Dec 26, 2025	84.78	86.60	83.30	85.49	85.49	-0.45%	43,667,810
Dec 25, 2025	86.64	89.60	83.63	85.88	85.88	2.12%	62,294,650
Dec 24, 2025	81.90	84.83	80.68	84.10	84.10	3.43%	55,347,830