SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,445,999
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