SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.75	30.90	29.83	29.88	29.88	-2.19%	20,948,347
Mar 19, 2026	30.98	31.25	30.38	30.55	30.55	-2.58%	22,168,320
Mar 18, 2026	31.31	31.51	30.96	31.36	31.36	0.26%	18,792,790
Mar 17, 2026	31.89	32.25	31.28	31.28	31.28	-1.45%	23,714,560
Mar 16, 2026	31.73	31.93	31.22	31.74	31.74	-0.13%	21,327,560
Mar 13, 2026	32.01	32.42	31.77	31.78	31.78	-1.30%	20,039,220
Mar 12, 2026	32.86	33.08	32.00	32.20	32.20	-2.42%	20,845,390
Mar 11, 2026	33.24	33.58	32.90	33.00	33.00	-0.72%	17,380,110
Mar 10, 2026	33.04	33.50	32.80	33.24	33.24	1.90%	21,726,360
Mar 9, 2026	33.00	33.00	31.64	32.62	32.62	-2.28%	31,772,040
Mar 6, 2026	33.20	33.65	33.08	33.38	33.38	-0.06%	16,063,570
Mar 5, 2026	33.75	33.84	33.16	33.40	33.40	0.75%	21,262,920
Mar 4, 2026	32.97	33.83	32.97	33.15	33.15	-0.99%	23,766,290
Mar 3, 2026	35.60	35.80	33.46	33.48	33.48	-5.02%	39,893,470
Mar 2, 2026	35.56	35.99	35.08	35.25	35.25	-3.19%	34,402,040
Feb 27, 2026	36.36	36.45	36.01	36.41	36.41	-0.60%	20,704,028
Feb 26, 2026	36.75	36.86	36.32	36.63	36.63	-0.33%	23,646,820
Feb 25, 2026	35.90	36.92	35.90	36.75	36.75	2.20%	34,089,806
Feb 24, 2026	36.48	36.48	35.86	35.96	35.96	-0.14%	19,706,280
Feb 13, 2026	35.92	36.62	35.89	36.01	36.01	0.22%	24,433,890
Feb 12, 2026	36.32	36.45	35.90	35.93	35.93	-0.53%	20,975,530
Feb 11, 2026	36.24	36.66	36.07	36.12	36.12	-0.88%	17,205,053
Feb 10, 2026	36.70	36.96	36.42	36.44	36.44	-0.71%	18,693,130
Feb 9, 2026	36.57	36.94	36.45	36.70	36.70	1.52%	20,077,420
Feb 6, 2026	35.80	36.61	35.53	36.15	36.15	0.28%	24,428,720
Feb 5, 2026	36.48	36.73	35.85	36.05	36.05	-2.25%	26,565,900
Feb 4, 2026	37.01	37.12	36.36	36.88	36.88	-0.99%	25,133,300
Feb 3, 2026	36.80	37.29	36.30	37.25	37.25	1.83%	31,578,142
Feb 2, 2026	37.20	37.85	36.51	36.58	36.58	-2.53%	30,249,860
Jan 30, 2026	37.59	37.87	36.49	37.53	37.53	-1.16%	42,104,170
Jan 29, 2026	39.20	39.54	37.95	37.97	37.97	-2.44%	45,461,360
Jan 28, 2026	39.22	39.64	38.65	38.92	38.92	-0.74%	29,542,890
Jan 27, 2026	38.81	39.29	37.63	39.21	39.21	0.31%	39,689,510
Jan 26, 2026	40.10	40.49	38.75	39.09	39.09	-2.98%	51,517,840
Jan 23, 2026	39.50	40.33	39.30	40.29	40.29	2.16%	46,668,148
Jan 22, 2026	40.06	40.40	39.21	39.44	39.44	-1.18%	32,274,540
Jan 21, 2026	38.60	40.07	38.58	39.91	39.91	1.86%	37,147,650
Jan 20, 2026	40.30	40.57	38.94	39.18	39.18	-2.78%	45,475,980
Jan 19, 2026	40.65	40.69	39.92	40.30	40.30	-0.86%	35,495,350
Jan 16, 2026	39.90	40.94	39.80	40.65	40.65	2.94%	55,325,930
Jan 15, 2026	39.66	40.07	39.10	39.49	39.49	-1.57%	42,434,930
Jan 14, 2026	40.22	41.09	39.75	40.12	40.12	0.35%	64,243,510
Jan 13, 2026	43.19	43.19	39.81	39.98	39.98	-6.33%	97,803,100
Jan 12, 2026	40.50	42.87	40.50	42.68	42.68	6.51%	104,466,900
Jan 9, 2026	39.16	40.17	39.09	40.07	40.07	2.22%	62,925,188
Jan 8, 2026	38.72	39.79	38.55	39.20	39.20	1.03%	55,174,545
Jan 7, 2026	39.50	39.90	38.40	38.80	38.80	-4.69%	99,765,240
Jan 6, 2026	39.91	41.17	39.85	40.71	40.71	1.65%	52,502,370
Jan 5, 2026	39.23	40.19	39.23	40.05	40.05	2.38%	47,323,100
Dec 31, 2025	40.19	40.19	39.02	39.12	39.12	-2.66%	42,374,960