SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	33.15	33.15	32.73	32.75	-	-0.76%	6,605,947
May 18, 2026	33.15	33.47	32.75	33.00	33.00	-0.36%	48,705,480
May 15, 2026	33.63	34.08	33.02	33.12	33.12	-0.99%	61,854,630
May 14, 2026	34.59	34.85	33.45	33.45	33.45	-3.02%	69,196,370
May 13, 2026	34.50	34.69	33.79	34.49	34.49	-0.20%	72,189,170
May 12, 2026	35.36	35.51	34.55	34.56	34.56	-2.26%	79,001,170
May 11, 2026	35.80	36.86	35.17	35.36	35.36	-0.53%	94,613,450
May 8, 2026	35.88	35.88	35.20	35.55	35.55	-1.14%	57,655,170
May 7, 2026	35.92	36.45	35.56	35.96	35.96	-0.22%	63,023,100
May 6, 2026	36.68	37.09	35.79	36.04	36.04	-0.69%	93,010,570
Apr 30, 2026	34.75	36.84	34.57	36.29	36.29	4.25%	117,530,900
Apr 29, 2026	34.50	35.30	34.29	34.81	34.81	0.46%	58,598,280
Apr 28, 2026	34.01	35.18	33.68	34.65	34.65	2.00%	76,610,650
Apr 27, 2026	33.55	34.39	33.51	33.97	33.97	1.10%	50,032,760
Apr 24, 2026	33.68	34.00	33.30	33.60	33.60	0.33%	40,525,860
Apr 23, 2026	33.50	34.13	33.35	33.49	33.49	-0.42%	49,683,400
Apr 22, 2026	33.56	33.95	33.41	33.63	33.63	-0.30%	48,598,200
Apr 21, 2026	34.50	34.65	33.69	33.73	33.73	-2.26%	72,940,710
Apr 20, 2026	34.81	35.29	34.40	34.51	34.51	4.17%	133,441,100
Apr 17, 2026	33.49	33.75	32.75	33.13	33.13	-1.22%	79,890,110
Apr 16, 2026	33.29	33.59	33.05	33.54	33.54	1.02%	47,934,870
Apr 15, 2026	33.45	33.50	32.91	33.20	33.20	-0.84%	57,562,250
Apr 14, 2026	32.74	33.88	32.74	33.48	33.48	2.54%	124,315,100
Apr 13, 2026	31.51	32.66	31.41	32.65	32.65	2.96%	64,249,030
Apr 10, 2026	30.88	32.10	30.83	31.71	31.71	3.09%	62,290,070
Apr 9, 2026	30.58	30.86	30.45	30.76	30.76	-0.39%	23,877,300
Apr 8, 2026	30.55	30.98	30.44	30.88	30.88	2.25%	34,576,590
Apr 7, 2026	30.27	30.50	29.92	30.20	30.20	-0.23%	28,159,440
Apr 3, 2026	30.49	30.65	30.19	30.27	30.27	-0.43%	19,636,370
Apr 2, 2026	30.72	30.86	30.20	30.40	30.40	-1.04%	24,219,760
Apr 1, 2026	30.75	30.84	30.52	30.72	30.72	0.99%	21,174,870
Mar 31, 2026	30.35	30.68	30.26	30.42	30.42	-0.36%	23,340,710
Mar 30, 2026	30.00	30.56	29.60	30.53	30.53	0.59%	34,865,260
Mar 27, 2026	30.07	30.60	30.03	30.35	30.35	-0.07%	19,770,960
Mar 26, 2026	30.73	31.00	30.17	30.37	30.37	-1.33%	28,777,660
Mar 25, 2026	30.28	30.83	30.21	30.78	30.78	1.65%	31,597,720
Mar 24, 2026	30.38	30.48	29.56	30.28	30.28	0.90%	41,866,830
Mar 23, 2026	30.64	31.08	29.95	30.01	30.01	-4.12%	47,952,080
Mar 20, 2026	31.27	31.62	31.17	31.30	31.30	0.16%	31,569,790
Mar 19, 2026	31.90	32.00	31.13	31.25	31.25	-2.86%	43,323,180
Mar 18, 2026	31.61	32.20	31.18	32.17	32.17	1.74%	49,430,810
Mar 17, 2026	31.81	32.05	31.52	31.62	31.62	-0.44%	34,872,540
Mar 16, 2026	31.92	32.04	31.63	31.76	31.76	-0.56%	31,416,110
Mar 13, 2026	31.69	32.02	31.62	31.94	31.94	0.06%	36,707,390
Mar 12, 2026	31.53	31.93	31.45	31.92	31.92	0.85%	34,586,210
Mar 11, 2026	31.34	31.70	31.18	31.65	31.65	1.05%	38,285,910
Mar 10, 2026	31.30	31.37	31.05	31.32	31.32	0.51%	31,038,820
Mar 9, 2026	30.61	31.19	30.44	31.16	31.16	0.29%	41,295,200
Mar 6, 2026	30.49	31.09	30.46	31.07	31.07	1.01%	27,243,860
Mar 5, 2026	30.61	30.89	30.60	30.76	30.76	1.65%	36,805,550