SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.30	29.64	27.02	27.19	27.19	-6.85%	44,837,230
May 28, 2026	29.20	29.49	28.47	29.19	29.19	-0.82%	31,125,367
May 27, 2026	30.34	30.78	29.33	29.43	29.43	-3.00%	36,424,480
May 26, 2026	30.33	30.60	29.73	30.54	30.34	-0.20%	32,814,682
May 25, 2026	30.90	31.02	30.23	30.60	30.40	-1.03%	28,453,970
May 22, 2026	30.50	31.12	30.00	30.92	30.72	2.05%	32,830,240
May 21, 2026	31.71	32.12	30.18	30.30	30.10	-3.44%	46,437,780
May 20, 2026	32.08	32.08	31.13	31.38	31.17	-2.21%	32,072,280
May 19, 2026	31.70	32.20	31.31	32.09	31.88	1.29%	31,957,170
May 18, 2026	31.21	32.13	31.13	31.68	31.47	1.05%	28,745,870
May 15, 2026	31.90	32.66	31.08	31.35	31.14	-1.60%	43,269,700
May 14, 2026	33.17	33.55	31.86	31.86	31.65	-3.51%	42,175,490
May 13, 2026	32.50	33.05	32.11	33.02	32.80	0.86%	35,886,600
May 12, 2026	33.49	33.58	32.70	32.74	32.53	-2.21%	37,277,200
May 11, 2026	33.48	33.92	33.00	33.48	33.26	0.12%	51,304,310
May 8, 2026	32.80	33.50	32.39	33.44	33.22	1.24%	44,257,090
May 7, 2026	32.72	33.08	32.46	33.03	32.81	2.23%	38,055,530
May 6, 2026	31.90	32.95	31.90	32.31	32.10	2.05%	48,519,300
Apr 30, 2026	31.16	32.17	30.89	31.66	31.45	2.10%	42,105,390
Apr 29, 2026	31.06	31.27	30.58	31.01	30.81	-0.93%	39,360,730
Apr 28, 2026	32.46	32.46	30.72	31.30	31.10	-5.04%	70,853,660
Apr 27, 2026	31.64	33.59	31.60	32.96	32.74	4.63%	63,393,240
Apr 24, 2026	31.40	31.88	30.91	31.50	31.29	0.03%	25,518,960
Apr 23, 2026	32.32	32.33	31.32	31.49	31.28	-2.60%	29,739,130
Apr 22, 2026	31.53	32.35	31.31	32.33	32.12	1.76%	29,442,450
Apr 21, 2026	32.02	32.07	31.17	31.77	31.56	-1.03%	28,467,130
Apr 20, 2026	31.71	32.32	31.60	32.10	31.89	1.23%	24,826,370
Apr 17, 2026	31.72	31.87	31.45	31.71	31.50	-0.63%	19,739,100
Apr 16, 2026	31.32	32.08	31.30	31.91	31.70	1.88%	26,941,590
Apr 15, 2026	31.80	32.15	31.23	31.32	31.11	-1.23%	30,327,360
Apr 14, 2026	31.65	31.93	31.38	31.71	31.50	1.02%	22,514,380
Apr 13, 2026	31.31	31.78	31.22	31.39	31.18	-0.73%	20,394,300
Apr 10, 2026	31.50	32.10	31.30	31.62	31.41	0.99%	28,454,420
Apr 9, 2026	30.79	31.80	30.69	31.31	31.10	0.71%	32,514,910
Apr 8, 2026	30.04	31.10	30.04	31.09	30.89	5.78%	34,293,150
Apr 7, 2026	29.30	29.70	29.30	29.39	29.20	0.51%	15,187,800
Apr 3, 2026	30.09	30.16	29.16	29.24	29.05	-2.53%	16,672,140
Apr 2, 2026	30.25	30.63	29.87	30.00	29.80	-0.79%	25,459,270
Apr 1, 2026	30.46	30.55	29.83	30.24	30.04	1.10%	23,054,950
Mar 31, 2026	29.79	30.50	29.79	29.91	29.71	0.23%	25,186,480
Mar 30, 2026	29.49	29.87	29.30	29.84	29.64	-0.47%	28,005,600
Mar 27, 2026	28.74	30.58	28.64	29.98	29.78	4.21%	45,624,780
Mar 26, 2026	29.71	29.75	28.68	28.77	28.58	-3.68%	24,787,360
Mar 25, 2026	29.11	29.98	29.11	29.87	29.67	3.25%	26,505,160
Mar 24, 2026	28.88	29.00	28.13	28.93	28.74	2.23%	33,236,450
Mar 23, 2026	29.37	29.78	28.16	28.30	28.11	-5.29%	34,307,370
Mar 20, 2026	30.75	30.90	29.83	29.88	29.68	-2.19%	20,948,340
Mar 19, 2026	30.98	31.25	30.38	30.55	30.35	-2.58%	22,168,320
Mar 18, 2026	31.31	31.51	30.96	31.36	31.15	0.26%	18,792,790
Mar 17, 2026	31.89	32.25	31.28	31.28	31.08	-1.45%	23,714,560