SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.01	34.16	33.44	33.64	33.64	-1.15%	9,327,655
May 7, 2026	34.10	34.32	33.60	34.03	34.03	0.06%	13,794,110
May 6, 2026	34.11	34.44	33.50	34.01	34.01	-1.62%	16,220,480
Apr 30, 2026	34.93	35.15	34.00	34.57	34.57	1.38%	17,379,860
Apr 29, 2026	32.60	34.78	32.51	34.10	34.10	4.60%	25,158,224
Apr 28, 2026	33.23	33.95	32.54	32.60	32.60	-1.93%	13,008,610
Apr 27, 2026	33.85	33.93	33.14	33.24	33.24	-2.03%	9,854,113
Apr 24, 2026	33.15	34.15	32.80	33.93	33.93	2.20%	15,531,541
Apr 23, 2026	33.85	34.13	33.06	33.20	33.20	-1.95%	14,133,600
Apr 22, 2026	33.56	33.96	33.15	33.86	33.86	0.95%	15,026,540
Apr 21, 2026	33.99	34.44	33.34	33.54	33.54	-1.24%	14,002,970
Apr 20, 2026	35.11	35.18	33.80	33.96	33.96	-3.60%	25,718,400
Apr 17, 2026	35.92	36.08	34.30	35.23	35.23	-1.92%	23,837,390
Apr 16, 2026	35.35	36.15	34.86	35.92	35.92	0.62%	20,506,940
Apr 15, 2026	34.66	35.79	34.11	35.70	35.70	4.11%	33,941,380
Apr 14, 2026	34.77	34.94	33.80	34.29	34.29	-1.10%	17,009,810
Apr 13, 2026	33.85	35.03	33.75	34.67	34.67	1.97%	19,008,200
Apr 10, 2026	34.15	34.25	33.44	34.00	34.00	-0.38%	25,405,070
Apr 9, 2026	34.45	34.85	33.65	34.13	34.13	-1.44%	17,820,980
Apr 8, 2026	34.89	35.35	34.02	34.63	34.63	0.84%	27,585,140
Apr 7, 2026	35.63	35.79	34.03	34.34	34.34	-3.59%	19,719,450
Apr 3, 2026	35.34	35.98	34.81	35.62	35.62	-2.01%	27,531,310
Apr 2, 2026	35.86	36.90	35.60	36.35	36.35	0.44%	23,437,490
Apr 1, 2026	35.00	36.45	34.71	36.19	36.19	4.32%	33,300,360
Mar 31, 2026	34.90	35.37	34.45	34.69	34.69	-0.09%	18,565,100
Mar 30, 2026	34.70	35.47	34.47	34.72	34.72	-0.57%	23,119,570
Mar 27, 2026	31.69	35.11	31.60	34.92	34.92	8.75%	32,349,810
Mar 26, 2026	32.99	33.54	31.99	32.11	32.11	-3.22%	13,244,900
Mar 25, 2026	33.18	33.81	32.73	33.18	33.18	0.64%	11,675,050
Mar 24, 2026	33.10	33.42	32.48	32.97	32.97	0.61%	12,857,010
Mar 23, 2026	33.98	34.00	32.28	32.77	32.77	-4.66%	18,023,261
Mar 20, 2026	33.33	34.75	33.20	34.37	34.37	2.66%	21,346,780
Mar 19, 2026	33.35	34.06	33.11	33.48	33.48	0.42%	14,701,980
Mar 18, 2026	32.96	33.62	32.57	33.34	33.34	0.42%	13,110,500
Mar 17, 2026	32.93	33.50	32.23	33.20	33.20	1.68%	19,360,450
Mar 16, 2026	32.60	33.45	32.37	32.65	32.65	0.18%	12,682,040
Mar 13, 2026	32.52	33.30	32.25	32.59	32.59	-0.79%	7,097,603
Mar 12, 2026	33.18	33.24	32.51	32.85	32.85	-1.20%	8,164,118
Mar 11, 2026	33.51	33.80	33.00	33.25	33.25	-1.16%	12,973,200
Mar 10, 2026	32.09	34.07	31.98	33.64	33.64	5.45%	24,402,614
Mar 9, 2026	32.08	32.48	31.71	31.90	31.90	-2.39%	14,946,340
Mar 6, 2026	30.16	32.84	30.01	32.68	32.68	7.93%	24,360,010
Mar 5, 2026	29.53	30.63	29.31	30.28	30.28	3.63%	10,491,426
Mar 4, 2026	29.31	29.73	29.12	29.22	29.22	-1.02%	8,281,586
Mar 3, 2026	30.18	30.19	29.33	29.52	29.52	-2.25%	13,397,470
Mar 2, 2026	30.21	30.45	29.51	30.20	30.20	-1.11%	15,253,960
Feb 27, 2026	30.49	30.63	30.12	30.54	30.54	0.20%	9,251,562
Feb 26, 2026	31.19	31.33	30.04	30.48	30.48	-1.74%	18,338,587
Feb 25, 2026	31.05	31.42	30.92	31.02	31.02	0.06%	7,507,388
Feb 24, 2026	31.75	32.00	30.86	31.00	31.00	-1.77%	8,438,710