SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	35.35	35.86	34.88	35.02	35.02	-1.85%	17,697,570
May 27, 2026	35.02	35.80	34.71	35.68	35.68	1.28%	17,403,400
May 26, 2026	34.36	35.89	34.20	35.23	35.23	2.53%	22,820,756
May 25, 2026	34.70	35.00	33.91	34.36	34.36	-1.04%	13,876,250
May 22, 2026	33.57	35.57	33.57	34.72	34.72	7.19%	38,721,770
May 21, 2026	31.93	33.20	31.83	32.39	32.39	1.35%	15,376,550
May 20, 2026	32.78	32.78	31.94	31.96	31.96	-1.18%	12,132,620
May 19, 2026	31.15	33.00	31.15	32.34	32.34	5.58%	26,552,100
May 18, 2026	31.39	31.39	30.30	30.63	30.63	-2.39%	15,846,420
May 15, 2026	31.33	31.88	31.03	31.38	31.38	-0.03%	10,097,320
May 14, 2026	32.32	32.70	31.37	31.39	31.39	-3.00%	11,688,680
May 13, 2026	33.30	33.37	31.83	32.36	32.36	-3.40%	18,605,950
May 12, 2026	33.00	34.50	32.78	33.50	33.50	0.93%	18,029,670
May 11, 2026	33.41	33.41	32.60	33.19	33.19	0.05%	16,088,680
May 8, 2026	34.01	34.16	33.44	33.64	33.17	-1.15%	9,327,655
May 7, 2026	34.10	34.32	33.60	34.03	33.56	0.06%	13,794,110
May 6, 2026	34.11	34.44	33.50	34.01	33.54	-1.62%	16,220,480
Apr 30, 2026	34.93	35.15	34.00	34.57	34.09	1.38%	17,379,860
Apr 29, 2026	32.60	34.78	32.51	34.10	33.63	4.60%	25,158,220
Apr 28, 2026	33.23	33.95	32.54	32.60	32.15	-1.93%	13,008,610
Apr 27, 2026	33.85	33.93	33.14	33.24	32.78	-2.03%	9,854,113
Apr 24, 2026	33.15	34.15	32.80	33.93	33.46	2.20%	15,531,540
Apr 23, 2026	33.85	34.13	33.06	33.20	32.74	-1.95%	14,133,600
Apr 22, 2026	33.56	33.96	33.15	33.86	33.39	0.95%	15,026,540
Apr 21, 2026	33.99	34.44	33.34	33.54	33.07	-1.24%	14,002,970
Apr 20, 2026	35.11	35.18	33.80	33.96	33.49	-3.60%	25,718,400
Apr 17, 2026	35.92	36.08	34.30	35.23	34.74	-1.92%	23,837,390
Apr 16, 2026	35.35	36.15	34.86	35.92	35.42	0.62%	20,506,940
Apr 15, 2026	34.66	35.79	34.11	35.70	35.20	4.11%	33,941,380
Apr 14, 2026	34.77	34.94	33.80	34.29	33.81	-1.10%	17,009,810
Apr 13, 2026	33.85	35.03	33.75	34.67	34.19	1.97%	19,008,200
Apr 10, 2026	34.15	34.25	33.44	34.00	33.53	-0.38%	25,405,070
Apr 9, 2026	34.45	34.85	33.65	34.13	33.66	-1.44%	17,820,980
Apr 8, 2026	34.89	35.35	34.02	34.63	34.15	0.84%	27,585,140
Apr 7, 2026	35.63	35.79	34.03	34.34	33.86	-3.59%	19,719,450
Apr 3, 2026	35.34	35.98	34.81	35.62	35.12	-2.01%	27,531,310
Apr 2, 2026	35.86	36.90	35.60	36.35	35.84	0.44%	23,437,490
Apr 1, 2026	35.00	36.45	34.71	36.19	35.69	4.32%	33,300,360
Mar 31, 2026	34.90	35.37	34.45	34.69	34.21	-0.09%	18,565,100
Mar 30, 2026	34.70	35.47	34.47	34.72	34.24	-0.57%	23,119,570
Mar 27, 2026	31.69	35.11	31.60	34.92	34.43	8.75%	32,349,810
Mar 26, 2026	32.99	33.54	31.99	32.11	31.66	-3.22%	13,244,900
Mar 25, 2026	33.18	33.81	32.73	33.18	32.72	0.64%	11,675,050
Mar 24, 2026	33.10	33.42	32.48	32.97	32.51	0.61%	12,857,010
Mar 23, 2026	33.98	34.00	32.28	32.77	32.31	-4.66%	18,023,260
Mar 20, 2026	33.33	34.75	33.20	34.37	33.89	2.66%	21,346,780
Mar 19, 2026	33.35	34.06	33.11	33.48	33.01	0.42%	14,701,980
Mar 18, 2026	32.96	33.62	32.57	33.34	32.88	0.42%	13,110,500
Mar 17, 2026	32.93	33.50	32.23	33.20	32.74	1.68%	19,360,450
Mar 16, 2026	32.60	33.45	32.37	32.65	32.20	0.18%	12,682,040