SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.00	33.60	32.40	33.12	-	-0.72%	9,815,063
May 27, 2026	33.88	34.11	33.00	33.36	33.36	-1.80%	11,581,800
May 26, 2026	33.55	34.40	33.24	33.97	33.97	1.80%	12,853,310
May 25, 2026	33.50	34.57	33.12	33.37	33.37	2.87%	21,284,030
May 22, 2026	33.00	33.33	32.30	32.44	32.44	-0.06%	12,444,300
May 21, 2026	33.20	33.91	32.45	32.46	32.46	-0.82%	13,865,450
May 20, 2026	34.20	34.20	32.15	32.73	32.73	-4.66%	21,470,620
May 19, 2026	33.54	34.75	33.10	34.33	34.33	1.99%	17,308,800
May 18, 2026	34.49	34.60	32.60	33.66	33.66	-3.00%	20,711,320
May 15, 2026	34.70	35.29	34.32	34.70	34.70	-	11,728,290
May 14, 2026	35.88	35.88	34.61	34.70	34.70	-3.21%	12,733,080
May 13, 2026	35.68	36.05	35.04	35.85	35.85	1.44%	13,822,840
May 12, 2026	35.59	36.25	35.00	35.34	35.34	-0.25%	14,573,980
May 11, 2026	36.80	36.85	35.35	35.43	35.43	-2.93%	18,458,190
May 8, 2026	35.13	36.59	34.90	36.50	36.50	3.52%	21,714,350
May 7, 2026	34.61	35.76	34.50	35.26	35.26	1.85%	12,747,020
May 6, 2026	34.41	34.96	34.00	34.62	34.62	1.26%	13,639,150
Apr 30, 2026	34.51	34.65	33.88	34.19	34.19	-1.30%	14,613,030
Apr 29, 2026	33.40	34.98	33.24	34.64	34.64	6.19%	32,076,300
Apr 28, 2026	31.40	32.97	31.00	32.62	32.62	3.49%	21,589,080
Apr 27, 2026	31.35	32.12	31.26	31.52	31.52	-0.19%	12,671,870
Apr 24, 2026	31.31	31.78	31.18	31.58	31.58	0.70%	7,860,263
Apr 23, 2026	31.78	31.96	31.17	31.36	31.36	-1.45%	9,533,533
Apr 22, 2026	31.81	32.07	31.58	31.82	31.82	-0.72%	12,292,270
Apr 21, 2026	32.10	32.40	31.68	32.05	32.05	-0.16%	7,442,300
Apr 20, 2026	32.18	32.84	31.95	32.10	32.10	-0.31%	11,993,090
Apr 17, 2026	31.57	32.60	31.20	32.20	32.20	1.96%	15,467,400
Apr 16, 2026	30.94	31.93	30.84	31.58	31.58	2.47%	14,098,200
Apr 15, 2026	31.29	31.38	30.70	30.82	30.82	-1.00%	9,727,600
Apr 14, 2026	30.57	31.44	30.36	31.13	31.13	2.64%	14,143,110
Apr 13, 2026	30.50	30.69	30.26	30.33	30.33	-1.59%	8,451,800
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%	12,445,990
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%	17,783,170
Mar 24, 2026	29.39	29.81	28.69	29.73	29.73	3.34%	14,527,490
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%	17,586,270
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