SHE:002463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	105.83	112.86	105.83	110.90	-	2.04%	43,725,534
May 12, 2026	110.16	110.50	105.16	108.68	108.68	-	62,665,210
May 11, 2026	110.00	110.80	105.58	108.68	108.68	-0.03%	70,432,564
May 8, 2026	105.83	111.36	105.18	108.71	108.71	0.77%	55,837,600
May 7, 2026	104.82	108.80	102.81	107.88	107.38	2.95%	68,363,310
May 6, 2026	104.90	107.50	103.90	104.79	104.30	2.16%	66,111,480
Apr 30, 2026	103.62	105.66	102.20	102.57	102.09	0.58%	47,325,260
Apr 29, 2026	101.00	104.14	99.05	101.98	101.51	0.10%	54,825,130
Apr 28, 2026	104.94	105.33	101.11	101.88	101.41	-2.93%	52,507,770
Apr 27, 2026	104.01	106.88	103.20	104.95	104.46	2.51%	70,390,320
Apr 24, 2026	105.98	107.84	99.82	102.38	101.91	-3.98%	93,224,540
Apr 23, 2026	105.03	109.26	103.27	106.62	106.13	3.24%	99,167,350
Apr 22, 2026	99.92	104.00	99.38	103.27	102.79	3.46%	72,996,360
Apr 21, 2026	96.51	101.00	95.85	99.82	99.36	1.86%	71,561,270
Apr 20, 2026	97.00	101.32	96.35	98.00	97.55	0.35%	78,244,060
Apr 17, 2026	93.68	99.38	93.60	97.66	97.21	3.45%	93,020,750
Apr 16, 2026	92.25	95.46	91.91	94.40	93.96	1.75%	77,292,900
Apr 15, 2026	98.60	99.13	92.00	92.78	92.35	-4.88%	133,625,800
Apr 14, 2026	91.68	97.54	90.88	97.54	97.09	10.00%	93,744,080
Apr 13, 2026	86.50	90.62	86.41	88.67	88.26	0.40%	75,493,190
Apr 10, 2026	86.56	89.66	85.04	88.32	87.91	2.89%	88,190,100
Apr 9, 2026	84.68	87.11	84.15	85.84	85.44	2.11%	101,395,300
Apr 8, 2026	79.30	84.07	78.83	84.07	83.68	10.00%	99,513,490
Apr 7, 2026	76.51	77.85	75.33	76.43	76.08	0.14%	50,352,860
Apr 3, 2026	77.39	78.28	76.12	76.32	75.97	0.07%	49,666,060
Apr 2, 2026	79.00	79.10	75.89	76.27	75.92	-3.81%	52,727,560
Apr 1, 2026	78.50	79.81	77.81	79.29	78.92	4.37%	65,809,230
Mar 31, 2026	78.80	78.94	75.35	75.97	75.62	-4.07%	63,612,760
Mar 30, 2026	79.00	79.58	77.69	79.19	78.82	-1.80%	44,436,580
Mar 27, 2026	77.03	82.61	76.49	80.64	80.27	2.06%	67,757,730
Mar 26, 2026	82.00	82.19	78.26	79.01	78.64	-4.25%	84,508,260
Mar 25, 2026	83.30	85.39	81.76	82.52	82.14	0.28%	90,974,750
Mar 24, 2026	81.03	82.77	79.21	82.29	81.91	2.55%	79,268,000
Mar 23, 2026	81.95	83.20	79.80	80.24	79.87	-4.82%	83,734,650
Mar 20, 2026	88.00	88.88	84.10	84.30	83.91	-2.35%	91,376,830
Mar 19, 2026	88.55	90.00	85.77	86.33	85.93	-5.13%	108,170,500
Mar 18, 2026	88.01	93.96	86.30	91.00	90.58	6.32%	152,471,600
Mar 17, 2026	87.00	90.10	85.42	85.59	85.19	1.95%	174,411,300
Mar 16, 2026	81.40	85.49	78.50	83.95	83.56	3.41%	127,161,100
Mar 13, 2026	76.36	83.48	76.25	81.18	80.80	6.34%	131,110,700
Mar 12, 2026	76.16	79.21	75.02	76.34	75.99	-1.17%	69,142,940
Mar 11, 2026	76.40	77.50	75.45	77.24	76.88	0.77%	63,362,530
Mar 10, 2026	76.00	77.50	75.71	76.65	76.29	3.32%	69,745,410
Mar 9, 2026	73.00	74.66	69.50	74.19	73.85	-1.62%	84,367,570
Mar 6, 2026	76.00	77.26	74.33	75.41	75.06	-1.36%	44,954,990
Mar 5, 2026	78.01	79.31	75.62	76.45	76.10	0.59%	73,087,660
Mar 4, 2026	75.55	78.40	74.65	76.00	75.65	-0.29%	63,714,460
Mar 3, 2026	81.96	82.49	75.80	76.22	75.87	-6.90%	91,660,000
Mar 2, 2026	82.00	82.99	80.80	81.87	81.49	-2.07%	88,145,990
Feb 27, 2026	85.36	85.80	82.50	83.60	83.21	-2.06%	117,552,700