SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.60	73.00	68.89	69.68	69.68	-4.29%	88,270,950
Apr 27, 2026	76.93	77.95	72.52	72.80	72.80	-5.60%	116,971,000
Apr 24, 2026	76.07	81.30	73.40	77.12	77.12	0.31%	137,149,663
Apr 23, 2026	76.29	82.76	74.70	76.88	76.88	2.18%	166,752,280
Apr 22, 2026	68.53	75.24	68.53	75.24	75.24	10.00%	71,457,070
Apr 21, 2026	68.32	70.48	66.74	68.40	68.40	0.29%	118,093,600
Apr 20, 2026	63.86	68.20	63.68	68.20	68.20	10.00%	115,781,700
Apr 17, 2026	60.53	62.00	59.07	62.00	62.00	10.01%	100,529,253
Apr 16, 2026	56.27	57.40	55.51	56.36	56.36	-1.38%	64,670,396
Apr 15, 2026	59.71	59.85	56.70	57.15	57.15	-2.94%	79,362,996
Apr 14, 2026	56.00	60.64	54.56	58.88	58.88	6.80%	116,559,828
Apr 13, 2026	57.11	57.39	54.16	55.13	55.13	-2.92%	81,103,790
Apr 10, 2026	58.29	59.50	53.65	56.79	56.79	2.16%	119,213,100
Apr 9, 2026	53.80	56.70	53.35	55.59	55.59	2.47%	92,594,210
Apr 8, 2026	54.00	55.03	52.03	54.25	54.25	2.82%	106,748,900
Apr 7, 2026	51.91	54.75	51.08	52.76	52.76	2.03%	88,366,460
Apr 3, 2026	49.06	52.25	49.06	51.71	51.71	8.86%	108,697,015
Apr 2, 2026	48.01	49.61	46.11	47.50	47.50	-4.81%	69,862,770
Apr 1, 2026	51.21	51.51	48.11	49.90	49.90	2.02%	75,146,510
Mar 31, 2026	52.00	52.80	48.01	48.91	48.91	-6.57%	92,306,710
Mar 30, 2026	51.36	54.30	50.20	52.35	52.35	1.93%	107,266,700
Mar 27, 2026	44.88	51.36	44.88	51.36	51.36	10.00%	79,509,068
Mar 26, 2026	48.20	48.64	46.09	46.69	46.69	-3.59%	76,485,000
Mar 25, 2026	48.00	49.13	46.81	48.43	48.43	8.44%	128,135,334
Mar 24, 2026	43.70	44.66	41.21	44.66	44.66	10.00%	83,743,870
Mar 23, 2026	43.00	44.50	40.06	40.60	40.60	-6.58%	82,113,760
Mar 20, 2026	43.45	43.46	43.45	43.46	43.46	10.00%	19,341,740
Mar 19, 2026	39.99	40.73	38.86	39.51	39.51	-3.04%	34,532,350
Mar 18, 2026	40.11	41.36	39.84	40.75	40.75	1.52%	28,881,620
Mar 17, 2026	42.80	42.85	40.00	40.14	40.14	-6.54%	43,184,580
Mar 16, 2026	43.77	44.97	41.68	42.95	42.95	-0.95%	46,593,210
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