SHE:002396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	31.10	33.79	31.10	32.53	-	-2.08%	17,556,588
May 20, 2026	32.10	33.45	31.68	33.22	33.22	3.01%	39,284,220
May 19, 2026	31.27	32.36	30.60	32.25	32.25	2.67%	33,454,450
May 18, 2026	31.10	32.22	30.69	31.41	31.41	0.48%	23,922,850
May 15, 2026	31.43	32.82	31.00	31.26	31.26	0.03%	36,232,000
May 14, 2026	33.00	33.14	31.17	31.25	31.25	-1.98%	38,323,310
May 13, 2026	31.84	32.40	31.28	31.88	31.88	-0.69%	42,948,900
May 12, 2026	32.86	33.70	31.31	32.10	32.10	0.91%	71,162,500
May 11, 2026	29.79	31.81	29.51	31.81	31.81	9.99%	64,980,880
May 8, 2026	27.08	29.84	26.75	28.92	28.92	5.86%	43,663,390
May 7, 2026	27.05	27.54	26.51	27.32	27.32	1.52%	17,839,270
May 6, 2026	26.86	27.72	26.80	26.91	26.91	1.55%	27,285,690
Apr 30, 2026	26.61	26.83	25.81	26.50	26.50	-0.26%	17,436,210
Apr 29, 2026	26.02	26.91	26.02	26.57	26.57	1.22%	13,961,440
Apr 28, 2026	27.07	27.29	26.09	26.25	26.25	-3.78%	18,947,590
Apr 27, 2026	27.40	28.40	26.61	27.28	27.28	-0.47%	26,209,100
Apr 24, 2026	27.00	27.96	25.71	27.41	27.41	1.44%	35,860,020
Apr 23, 2026	28.01	28.47	26.92	27.02	27.02	-3.88%	20,363,140
Apr 22, 2026	26.91	28.66	26.70	28.11	28.11	4.46%	28,126,270
Apr 21, 2026	27.50	27.70	26.41	26.91	26.91	-7.59%	37,895,950
Apr 20, 2026	29.40	29.68	28.95	29.12	29.12	-0.95%	22,792,570
Apr 17, 2026	29.02	29.95	28.95	29.40	29.40	1.07%	14,999,170
Apr 16, 2026	28.14	29.20	28.01	29.09	29.09	3.41%	17,260,280
Apr 15, 2026	28.48	28.78	28.05	28.13	28.13	-0.92%	13,571,000
Apr 14, 2026	28.54	28.67	28.05	28.39	28.39	-0.18%	16,083,630
Apr 13, 2026	27.60	28.80	27.51	28.44	28.44	2.12%	15,341,110
Apr 10, 2026	28.21	28.53	27.83	27.85	27.85	-0.32%	17,603,940
Apr 9, 2026	27.18	28.08	27.09	27.94	27.94	1.23%	16,878,770
Apr 8, 2026	26.91	27.66	26.72	27.60	27.60	5.10%	18,333,600
Apr 7, 2026	26.00	26.57	25.73	26.26	26.26	1.35%	15,589,640
Apr 3, 2026	25.88	26.26	25.64	25.91	25.91	0.93%	12,456,890
Apr 2, 2026	25.93	26.43	25.43	25.67	25.67	-1.23%	14,972,700
Apr 1, 2026	26.01	26.35	25.83	25.99	25.99	2.00%	18,014,060
Mar 31, 2026	25.96	26.25	25.30	25.48	25.48	-2.23%	17,202,090
Mar 30, 2026	26.01	26.28	24.74	26.06	26.06	-3.52%	31,515,220
Mar 27, 2026	26.31	27.53	26.13	27.01	27.01	0.56%	13,310,960
Mar 26, 2026	27.47	27.67	26.67	26.86	26.86	-2.72%	10,943,820
Mar 25, 2026	26.81	27.96	26.81	27.61	27.61	4.27%	18,294,240
Mar 24, 2026	26.32	26.55	25.40	26.48	26.48	2.52%	19,739,770
Mar 23, 2026	26.85	27.03	25.60	25.83	25.83	-7.25%	24,402,190
Mar 20, 2026	29.00	29.46	27.85	27.85	27.85	-2.38%	22,371,180
Mar 19, 2026	28.80	29.30	28.33	28.53	28.53	-2.76%	18,632,790
Mar 18, 2026	28.02	29.46	27.53	29.34	29.34	5.27%	27,088,290
Mar 17, 2026	30.14	30.20	27.80	27.87	27.87	-6.85%	28,002,010
Mar 16, 2026	30.48	30.54	29.16	29.92	29.92	-2.03%	20,810,440
Mar 13, 2026	31.79	31.91	30.49	30.54	30.54	-5.21%	22,213,300
Mar 12, 2026	32.04	33.10	31.75	32.22	32.22	0.47%	30,662,040
Mar 11, 2026	30.92	32.90	30.71	32.07	32.07	4.39%	41,686,230
Mar 10, 2026	29.48	30.85	29.48	30.72	30.72	5.31%	24,539,240
Mar 9, 2026	29.24	29.44	27.16	29.17	29.17	-2.02%	26,065,140