SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	31.12	31.61	30.66	30.82	30.82	0.29%	12,342,000
Apr 9, 2026	30.56	31.02	30.20	30.73	30.73	-0.26%	10,698,800
Apr 8, 2026	30.50	31.20	30.30	30.81	30.81	4.44%	21,266,980
Apr 7, 2026	29.84	30.04	29.17	29.50	29.50	-1.01%	7,710,200
Apr 3, 2026	30.49	30.54	29.60	29.80	29.80	-2.26%	11,483,500
Apr 2, 2026	30.95	30.99	30.25	30.49	30.49	-0.91%	6,987,446
Apr 1, 2026	30.23	31.05	30.23	30.77	30.77	3.32%	12,445,999
Mar 31, 2026	29.74	30.04	29.22	29.78	29.78	0.74%	12,745,780
Mar 30, 2026	29.70	29.93	29.22	29.56	29.56	-2.76%	17,661,730
Mar 27, 2026	30.23	30.60	30.05	30.40	30.40	-0.75%	9,029,932
Mar 26, 2026	30.70	30.97	30.32	30.63	30.63	-0.36%	10,957,620
Mar 25, 2026	29.94	31.09	29.86	30.74	30.74	3.40%	17,783,172
Mar 24, 2026	29.39	29.81	28.69	29.73	29.73	3.34%	14,527,499
Mar 23, 2026	29.80	30.06	28.70	28.77	28.77	-3.78%	21,248,370
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