SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.80	33.50	32.39	33.44	33.44	1.24%	44,257,097
May 7, 2026	32.72	33.08	32.46	33.03	33.03	2.23%	38,055,534
May 6, 2026	31.90	32.95	31.90	32.31	32.31	2.05%	48,519,304
Apr 30, 2026	31.16	32.17	30.89	31.66	31.66	2.10%	42,105,391
Apr 29, 2026	31.06	31.27	30.58	31.01	31.01	-0.93%	39,360,738
Apr 28, 2026	32.46	32.46	30.72	31.30	31.30	-5.04%	70,853,661
Apr 27, 2026	31.64	33.59	31.60	32.96	32.96	4.63%	63,393,246
Apr 24, 2026	31.40	31.88	30.91	31.50	31.50	0.03%	25,518,960
Apr 23, 2026	32.32	32.33	31.32	31.49	31.49	-2.60%	29,739,137
Apr 22, 2026	31.53	32.35	31.31	32.33	32.33	1.76%	29,442,459
Apr 21, 2026	32.02	32.07	31.17	31.77	31.77	-1.03%	28,467,130
Apr 20, 2026	31.71	32.32	31.60	32.10	32.10	1.23%	24,826,377
Apr 17, 2026	31.72	31.87	31.45	31.71	31.71	-0.63%	19,739,100
Apr 16, 2026	31.32	32.08	31.30	31.91	31.91	1.88%	26,941,596
Apr 15, 2026	31.80	32.15	31.23	31.32	31.32	-1.23%	30,327,360
Apr 14, 2026	31.65	31.93	31.38	31.71	31.71	1.02%	22,514,387
Apr 13, 2026	31.31	31.78	31.22	31.39	31.39	-0.73%	20,394,300
Apr 10, 2026	31.50	32.10	31.30	31.62	31.62	0.99%	28,454,420
Apr 9, 2026	30.79	31.80	30.69	31.31	31.31	0.71%	32,514,910
Apr 8, 2026	30.04	31.10	30.04	31.09	31.09	5.78%	34,293,159
Apr 7, 2026	29.30	29.70	29.30	29.39	29.39	0.51%	15,187,802
Apr 3, 2026	30.09	30.16	29.16	29.24	29.24	-2.53%	16,672,140
Apr 2, 2026	30.25	30.63	29.87	30.00	30.00	-0.79%	25,459,270
Apr 1, 2026	30.46	30.55	29.83	30.24	30.24	1.10%	23,054,950
Mar 31, 2026	29.79	30.50	29.79	29.91	29.91	0.23%	25,186,480
Mar 30, 2026	29.49	29.87	29.30	29.84	29.84	-0.47%	28,005,600
Mar 27, 2026	28.74	30.58	28.64	29.98	29.98	4.21%	45,624,780
Mar 26, 2026	29.71	29.75	28.68	28.77	28.77	-3.68%	24,787,360
Mar 25, 2026	29.11	29.98	29.11	29.87	29.87	3.25%	26,505,160
Mar 24, 2026	28.88	29.00	28.13	28.93	28.93	2.23%	33,236,450
Mar 23, 2026	29.37	29.78	28.16	28.30	28.30	-5.29%	34,307,370
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