SHE:002463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	99.92	104.00	99.38	103.27	103.27	3.46%	72,996,366
Apr 21, 2026	96.51	101.00	95.85	99.82	99.82	1.86%	71,561,270
Apr 20, 2026	97.00	101.32	96.35	98.00	98.00	0.35%	78,244,060
Apr 17, 2026	93.68	99.38	93.60	97.66	97.66	3.45%	93,020,751
Apr 16, 2026	92.25	95.46	91.91	94.40	94.40	1.75%	77,292,900
Apr 15, 2026	98.60	99.13	92.00	92.78	92.78	-4.88%	133,625,800
Apr 14, 2026	91.68	97.54	90.88	97.54	97.54	10.00%	93,744,080
Apr 13, 2026	86.50	90.62	86.41	88.67	88.67	0.40%	75,493,190
Apr 10, 2026	86.56	89.66	85.04	88.32	88.32	2.89%	88,190,100
Apr 9, 2026	84.68	87.11	84.15	85.84	85.84	2.11%	101,395,300
Apr 8, 2026	79.30	84.07	78.83	84.07	84.07	10.00%	99,513,490
Apr 7, 2026	76.51	77.85	75.33	76.43	76.43	0.14%	50,352,860
Apr 3, 2026	77.39	78.28	76.12	76.32	76.32	0.07%	49,666,060
Apr 2, 2026	79.00	79.10	75.89	76.27	76.27	-3.81%	52,727,560
Apr 1, 2026	78.50	79.81	77.81	79.29	79.29	4.37%	65,809,230
Mar 31, 2026	78.80	78.94	75.35	75.97	75.97	-4.07%	63,612,760
Mar 30, 2026	79.00	79.58	77.69	79.19	79.19	-1.80%	44,436,580
Mar 27, 2026	77.03	82.61	76.49	80.64	80.64	2.06%	67,757,730
Mar 26, 2026	82.00	82.19	78.26	79.01	79.01	-4.25%	84,508,260
Mar 25, 2026	83.30	85.39	81.76	82.52	82.52	0.28%	90,974,750
Mar 24, 2026	81.03	82.77	79.21	82.29	82.29	2.55%	79,268,000
Mar 23, 2026	81.95	83.20	79.80	80.24	80.24	-4.82%	83,734,650
Mar 20, 2026	88.00	88.88	84.10	84.30	84.30	-2.35%	91,376,830
Mar 19, 2026	88.55	90.00	85.77	86.33	86.33	-5.13%	108,170,500
Mar 18, 2026	88.01	93.96	86.30	91.00	91.00	6.32%	152,471,600
Mar 17, 2026	87.00	90.10	85.42	85.59	85.59	1.95%	174,411,326
Mar 16, 2026	81.40	85.49	78.50	83.95	83.95	3.41%	127,161,100
Mar 13, 2026	76.36	83.48	76.25	81.18	81.18	6.34%	131,110,763
Mar 12, 2026	76.16	79.21	75.02	76.34	76.34	-1.17%	69,142,940
Mar 11, 2026	76.40	77.50	75.45	77.24	77.24	0.77%	63,362,530
Mar 10, 2026	76.00	77.50	75.71	76.65	76.65	3.32%	69,745,410
Mar 9, 2026	73.00	74.66	69.50	74.19	74.19	-1.62%	84,367,570
Mar 6, 2026	76.00	77.26	74.33	75.41	75.41	-1.36%	44,954,990
Mar 5, 2026	78.01	79.31	75.62	76.45	76.45	0.59%	73,087,660
Mar 4, 2026	75.55	78.40	74.65	76.00	76.00	-0.29%	63,714,460
Mar 3, 2026	81.96	82.49	75.80	76.22	76.22	-6.90%	91,660,000
Mar 2, 2026	82.00	82.99	80.80	81.87	81.87	-2.07%	88,145,990
Feb 27, 2026	85.36	85.80	82.50	83.60	83.60	-2.06%	117,552,700
Feb 26, 2026	78.99	85.36	78.20	85.36	85.36	10.00%	138,660,500
Feb 25, 2026	73.00	77.87	73.00	77.60	77.60	7.24%	122,387,209
Feb 24, 2026	70.01	72.91	68.98	72.36	72.36	4.61%	71,001,710
Feb 13, 2026	68.53	70.78	67.90	69.17	69.17	0.32%	40,548,290
Feb 12, 2026	69.41	69.70	67.54	68.95	68.95	-0.66%	45,895,970
Feb 11, 2026	71.76	72.75	69.31	69.41	69.41	-3.94%	47,281,580
Feb 10, 2026	71.51	73.37	71.16	72.26	72.26	0.94%	41,210,380
Feb 9, 2026	70.70	73.31	70.01	71.59	71.59	3.51%	68,314,790
Feb 6, 2026	65.06	70.96	65.01	69.16	69.16	4.84%	82,560,640
Feb 5, 2026	65.50	67.30	64.98	65.97	65.97	-0.57%	43,127,890
Feb 4, 2026	68.58	68.59	65.99	66.35	66.35	-4.64%	65,277,360
Feb 3, 2026	70.00	70.48	67.46	69.58	69.58	0.74%	49,362,280