SHE:002400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	8.66	8.69	8.46	8.52	8.52	-1.62%	46,757,460
Mar 25, 2026	8.51	8.67	8.51	8.66	8.66	2.24%	51,358,371
Mar 24, 2026	8.37	8.47	8.22	8.47	8.47	3.04%	64,700,239
Mar 23, 2026	8.61	8.65	8.15	8.22	8.22	-5.84%	82,163,750
Mar 20, 2026	9.05	9.11	8.72	8.73	8.73	-3.43%	60,730,150
Mar 19, 2026	9.08	9.15	8.98	9.04	9.04	-2.06%	54,935,360
Mar 18, 2026	9.09	9.24	9.04	9.23	9.23	1.54%	51,074,340
Mar 17, 2026	9.26	9.36	9.07	9.09	9.09	-1.84%	53,264,730
Mar 16, 2026	9.02	9.30	8.93	9.26	9.26	2.32%	70,277,820
Mar 13, 2026	9.24	9.28	9.03	9.05	9.05	-2.69%	71,914,980
Mar 12, 2026	9.46	9.56	9.25	9.30	9.30	-2.00%	65,703,340
Mar 11, 2026	9.70	9.73	9.48	9.49	9.49	-1.86%	72,565,950
Mar 10, 2026	9.74	9.90	9.61	9.67	9.67	0.10%	89,165,183
Mar 9, 2026	9.40	9.70	9.35	9.66	9.66	0.73%	83,332,410
Mar 6, 2026	9.53	9.71	9.51	9.59	9.59	-0.31%	62,314,780
Mar 5, 2026	9.61	9.71	9.55	9.62	9.62	2.34%	97,350,450
Mar 4, 2026	9.18	9.48	9.17	9.40	9.40	0.86%	95,832,920
Mar 3, 2026	9.91	10.00	9.27	9.32	9.32	-5.76%	153,090,400
Mar 2, 2026	10.15	10.30	9.87	9.89	9.89	-5.72%	177,513,100
Feb 27, 2026	10.44	10.57	10.41	10.49	10.49	0.38%	100,662,200
Feb 26, 2026	10.63	10.66	10.40	10.45	10.45	-1.69%	120,754,300
Feb 25, 2026	10.71	10.79	10.53	10.63	10.63	-1.02%	126,411,100
Feb 24, 2026	11.10	11.10	10.56	10.74	10.74	-2.89%	162,141,800
Feb 13, 2026	11.46	11.70	11.04	11.06	11.06	-4.57%	199,475,200
Feb 12, 2026	11.57	11.83	11.23	11.59	11.59	1.76%	231,145,700
Feb 11, 2026	11.91	12.05	11.35	11.39	11.39	-5.79%	236,836,100
Feb 10, 2026	11.88	12.20	11.45	12.09	12.09	3.33%	345,010,900
Feb 9, 2026	11.78	11.93	11.25	11.70	11.70	4.65%	239,018,800
Feb 6, 2026	11.31	11.50	10.80	11.18	11.18	-3.29%	233,826,168
Feb 5, 2026	11.21	11.90	11.21	11.56	11.56	-1.03%	242,738,603
Feb 4, 2026	12.39	12.45	11.39	11.68	11.68	-7.67%	406,112,900
Feb 3, 2026	12.30	12.94	12.15	12.65	12.65	5.59%	436,256,100
Feb 2, 2026	12.15	12.63	11.90	11.98	11.98	-1.16%	374,212,300
Jan 30, 2026	12.01	12.66	12.00	12.12	12.12	-2.73%	426,572,400
Jan 29, 2026	11.18	12.96	11.14	12.46	12.46	5.77%	649,553,000
Jan 28, 2026	11.22	12.35	11.03	11.78	11.78	4.90%	599,564,400
Jan 27, 2026	11.32	11.59	10.86	11.23	11.23	-0.18%	288,469,500
Jan 26, 2026	11.50	11.79	10.97	11.25	11.25	-2.09%	280,646,100
Jan 23, 2026	11.13	11.70	11.06	11.49	11.49	4.55%	332,815,366
Jan 22, 2026	10.62	11.18	10.59	10.99	10.99	1.95%	263,503,100
Jan 21, 2026	10.76	11.13	10.61	10.78	10.78	-	274,544,600
Jan 20, 2026	11.13	11.36	10.63	10.78	10.78	1.70%	382,146,400
Jan 19, 2026	11.11	11.22	10.58	10.60	10.60	-7.99%	413,177,500
Jan 16, 2026	12.43	12.47	11.52	11.52	11.52	-10.00%	273,945,300
Jan 15, 2026	13.85	13.90	12.43	12.80	12.80	-7.31%	696,009,800
Jan 14, 2026	12.50	13.81	12.19	13.81	13.81	10.04%	423,056,645
Jan 13, 2026	12.55	12.55	12.00	12.55	12.55	9.99%	367,712,132
Jan 12, 2026	10.91	11.41	10.69	11.41	11.41	10.03%	297,136,834
Jan 9, 2026	9.43	10.37	9.37	10.37	10.37	9.97%	435,360,640
Jan 8, 2026	9.23	9.55	9.10	9.43	9.43	1.73%	237,501,100