SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.29	30.59	29.90	29.90	29.90	-1.19%	11,637,480
Mar 19, 2026	30.96	31.02	30.03	30.26	30.26	-3.91%	17,586,273
Mar 18, 2026	32.00	32.25	30.81	31.49	31.49	-1.75%	23,344,010
Mar 17, 2026	32.51	32.85	32.02	32.05	32.05	-1.05%	11,077,060
Mar 16, 2026	33.30	33.30	32.03	32.39	32.39	-2.91%	16,900,400
Mar 13, 2026	33.57	33.75	33.09	33.36	33.36	-1.71%	11,588,080
Mar 12, 2026	33.95	34.30	33.49	33.94	33.94	-0.82%	13,597,070
Mar 11, 2026	34.16	35.47	34.11	34.22	34.22	4.81%	21,168,670
Mar 10, 2026	32.61	34.00	32.20	32.65	32.65	1.02%	17,067,940
Mar 9, 2026	33.88	33.88	31.26	32.32	32.32	-5.88%	25,048,690
Mar 6, 2026	33.60	34.78	33.24	34.34	34.34	2.17%	8,613,897
Mar 5, 2026	33.34	33.78	33.10	33.61	33.61	2.44%	8,388,669
Mar 4, 2026	33.48	33.92	32.54	32.81	32.81	-3.39%	12,783,800
Mar 3, 2026	34.80	34.98	33.70	33.96	33.96	-2.10%	10,103,510
Mar 2, 2026	35.25	35.77	34.68	34.69	34.69	-2.86%	9,052,382
Feb 27, 2026	35.73	36.12	34.93	35.71	35.71	-0.22%	9,538,179
Feb 26, 2026	37.34	37.34	35.70	35.79	35.79	-4.25%	13,959,400
Feb 25, 2026	37.44	37.85	37.09	37.38	37.38	0.35%	7,526,039
Feb 24, 2026	36.82	38.40	36.82	37.25	37.25	3.33%	12,680,000
Feb 13, 2026	36.93	36.94	36.00	36.05	36.05	-2.41%	9,533,638
Feb 12, 2026	36.33	37.68	36.33	36.94	36.94	1.62%	11,807,081
Feb 11, 2026	35.83	36.68	35.70	36.35	36.35	1.20%	7,595,379
Feb 10, 2026	35.99	36.19	35.58	35.92	35.92	0.11%	4,526,900
Feb 9, 2026	36.47	36.68	35.61	35.88	35.88	-0.47%	7,163,940
Feb 6, 2026	36.10	36.58	35.58	36.05	36.05	-1.02%	5,207,100
Feb 5, 2026	36.88	37.12	36.00	36.42	36.42	-1.01%	6,872,927
Feb 4, 2026	35.81	36.98	35.58	36.79	36.79	2.91%	12,514,392
Feb 3, 2026	34.20	36.08	34.00	35.75	35.75	4.93%	14,194,410
Feb 2, 2026	34.40	34.71	33.76	34.07	34.07	-1.10%	13,611,990
Jan 30, 2026	35.51	35.80	34.30	34.45	34.45	-2.99%	14,053,000
Jan 29, 2026	36.40	36.80	35.50	35.51	35.51	-2.69%	10,436,650
Jan 28, 2026	37.03	37.38	36.26	36.49	36.49	-1.99%	10,241,630
Jan 27, 2026	37.20	37.65	36.58	37.23	37.23	-0.11%	11,700,720
Jan 26, 2026	38.50	38.64	36.81	37.27	37.27	-3.70%	18,105,500
Jan 23, 2026	37.78	38.77	37.51	38.70	38.70	2.33%	11,256,380
Jan 22, 2026	38.60	38.87	37.49	37.82	37.82	-1.56%	7,649,667
Jan 21, 2026	38.24	38.85	37.20	38.42	38.42	-0.49%	14,756,000
Jan 20, 2026	38.46	39.18	38.28	38.61	38.61	0.57%	12,339,690
Jan 19, 2026	36.98	38.55	36.80	38.39	38.39	3.70%	13,528,560
Jan 16, 2026	37.81	38.45	36.90	37.02	37.02	-2.06%	9,367,360
Jan 15, 2026	37.80	38.62	37.40	37.80	37.80	-0.40%	10,486,577
Jan 14, 2026	37.35	38.29	36.94	37.95	37.95	1.80%	17,499,420
Jan 13, 2026	37.50	38.21	36.90	37.28	37.28	-0.67%	11,099,260
Jan 12, 2026	37.25	37.70	36.48	37.53	37.53	0.83%	13,573,120
Jan 9, 2026	35.61	37.42	35.50	37.22	37.22	4.85%	16,646,420
Jan 8, 2026	35.90	35.97	35.26	35.50	35.50	-1.36%	11,716,330
Jan 7, 2026	36.99	37.00	35.89	35.99	35.99	-3.46%	16,065,088
Jan 6, 2026	34.60	37.53	34.50	37.28	37.28	8.91%	30,934,722
Jan 5, 2026	34.50	34.52	33.52	34.23	34.23	0.62%	15,245,292
Dec 31, 2025	33.43	34.19	33.13	34.02	34.02	2.04%	17,600,550