SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	44.78	46.30	43.15	43.36	43.36	-4.01%	45,982,580
Mar 12, 2026	46.01	47.30	44.05	45.17	45.17	-1.80%	52,058,880
Mar 11, 2026	46.30	49.00	45.50	46.00	46.00	3.09%	84,479,540
Mar 10, 2026	43.46	45.20	42.51	44.62	44.62	4.45%	51,609,650
Mar 9, 2026	41.46	43.00	39.41	42.72	42.72	-1.09%	54,896,010
Mar 6, 2026	44.43	44.96	42.90	43.19	43.19	-2.26%	45,340,390
Mar 5, 2026	45.30	45.88	43.61	44.19	44.19	-0.58%	67,316,767
Mar 4, 2026	42.63	46.25	41.74	44.45	44.45	1.25%	82,672,390
Mar 3, 2026	47.81	48.83	43.41	43.90	43.90	-3.90%	127,208,500
Mar 2, 2026	48.26	48.36	43.91	45.68	45.68	-5.35%	139,542,600
Feb 27, 2026	44.66	48.83	44.40	48.26	48.26	8.72%	167,995,900
Feb 26, 2026	44.38	44.39	43.00	44.39	44.39	10.01%	39,781,330
Feb 25, 2026	40.30	40.35	39.26	40.35	40.35	10.01%	36,516,990
Feb 24, 2026	36.89	37.45	36.30	36.68	36.68	4.71%	47,339,540
Feb 13, 2026	34.60	36.55	34.40	35.03	35.03	-0.45%	34,797,880
Feb 12, 2026	34.90	36.16	34.73	35.19	35.19	0.28%	33,374,190
Feb 11, 2026	34.65	35.72	34.65	35.09	35.09	-0.06%	26,602,610
Feb 10, 2026	35.55	35.90	34.65	35.11	35.11	0.14%	28,208,590
Feb 9, 2026	34.99	35.57	34.59	35.06	35.06	3.00%	28,984,080
Feb 6, 2026	33.50	34.76	33.31	34.04	34.04	-0.50%	20,602,080
Feb 5, 2026	34.80	35.30	33.63	34.21	34.21	-3.20%	26,842,760
Feb 4, 2026	35.88	35.95	34.70	35.34	35.34	-0.73%	29,117,040
Feb 3, 2026	34.12	35.69	33.73	35.60	35.60	6.05%	45,124,680
Feb 2, 2026	34.10	35.40	33.51	33.57	33.57	-4.47%	43,064,611
Jan 30, 2026	36.45	36.78	33.97	35.14	35.14	-6.89%	64,114,620
Jan 29, 2026	39.11	39.59	37.24	37.74	37.74	-5.18%	67,967,640
Jan 28, 2026	38.20	40.38	37.80	39.80	39.80	2.98%	69,520,479
Jan 27, 2026	39.60	39.73	37.68	38.65	38.65	-7.05%	80,096,928
Jan 26, 2026	40.70	42.88	39.43	41.58	41.58	2.95%	126,717,600
Jan 23, 2026	37.16	40.88	36.92	40.39	40.39	8.69%	103,024,900
Jan 22, 2026	36.45	37.98	36.40	37.16	37.16	1.34%	47,146,680
Jan 21, 2026	36.26	37.46	35.75	36.67	36.67	2.77%	54,608,350
Jan 20, 2026	37.02	37.10	34.66	35.68	35.68	-3.12%	50,282,980
Jan 19, 2026	36.40	37.39	35.83	36.83	36.83	-0.73%	43,864,220
Jan 16, 2026	37.79	38.92	36.93	37.10	37.10	0.22%	64,071,909
Jan 15, 2026	36.42	38.30	36.42	37.02	37.02	-0.05%	59,979,428
Jan 14, 2026	38.04	38.50	36.42	37.04	37.04	-2.09%	83,311,310
Jan 13, 2026	40.00	40.05	37.37	37.83	37.83	-7.73%	100,385,108
Jan 12, 2026	40.52	42.11	38.24	41.00	41.00	5.34%	147,209,848
Jan 9, 2026	35.42	38.92	35.42	38.92	38.92	10.01%	107,398,201
Jan 8, 2026	33.50	36.41	33.50	35.38	35.38	6.89%	110,403,400
Jan 7, 2026	32.73	34.17	31.78	33.10	33.10	3.63%	85,295,890
Jan 6, 2026	31.56	33.08	31.00	31.94	31.94	3.23%	56,645,730
Jan 5, 2026	32.00	32.16	30.58	30.94	30.94	-2.55%	54,281,800
Dec 31, 2025	30.30	32.16	30.30	31.75	31.75	5.52%	51,142,880
Dec 30, 2025	30.70	31.00	29.94	30.09	30.09	-3.56%	52,329,490
Dec 29, 2025	30.63	32.33	30.40	31.20	31.20	1.07%	53,040,970
Dec 26, 2025	30.84	31.42	30.18	30.87	30.87	-0.26%	46,900,686
Dec 25, 2025	30.29	31.73	30.10	30.95	30.95	1.98%	52,933,444
Dec 24, 2025	30.11	30.79	29.80	30.35	30.35	-0.59%	53,988,170