SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	36.10	36.93	35.93	36.01	36.01	0.22%	10,628,250
Mar 30, 2026	36.13	36.36	35.53	35.93	35.93	-1.78%	11,466,460
Mar 27, 2026	35.65	36.98	35.55	36.58	36.58	0.85%	11,553,930
Mar 26, 2026	36.68	37.45	36.20	36.27	36.27	-1.09%	13,853,140
Mar 25, 2026	36.50	37.30	36.50	36.67	36.67	0.60%	14,119,540
Mar 24, 2026	37.74	37.87	34.91	36.45	36.45	-2.17%	22,692,730
Mar 23, 2026	38.40	39.20	37.00	37.26	37.26	-3.15%	23,162,500
Mar 20, 2026	38.59	38.97	37.73	38.47	38.47	-	12,854,670
Mar 19, 2026	38.39	39.04	38.11	38.47	38.47	-0.98%	11,473,680
Mar 18, 2026	38.88	39.11	38.49	38.85	38.85	-0.51%	11,653,380
Mar 17, 2026	39.00	39.39	38.78	39.05	39.05	0.44%	11,766,980
Mar 16, 2026	38.05	38.88	37.80	38.88	38.88	1.78%	12,259,870
Mar 13, 2026	38.51	38.78	38.18	38.20	38.20	-1.72%	9,870,885
Mar 12, 2026	39.50	39.59	38.71	38.87	38.87	-1.82%	11,448,818
Mar 11, 2026	39.42	39.83	39.18	39.59	39.59	0.08%	15,885,508
Mar 10, 2026	38.95	39.66	38.90	39.56	39.56	2.46%	16,338,500
Mar 9, 2026	38.51	38.88	37.37	38.61	38.61	-1.43%	19,292,700
Mar 6, 2026	38.35	39.55	38.25	39.17	39.17	1.74%	13,269,090
Mar 5, 2026	38.88	39.10	38.35	38.50	38.50	0.50%	14,643,360
Mar 4, 2026	37.38	38.88	37.33	38.31	38.31	-0.03%	17,391,050
Mar 3, 2026	40.44	40.74	38.22	38.32	38.32	-5.43%	25,861,900
Mar 2, 2026	40.38	41.02	39.94	40.52	40.52	-2.17%	24,437,770
Feb 27, 2026	41.64	41.94	41.31	41.42	41.42	-0.79%	12,948,730
Feb 26, 2026	42.26	42.45	41.55	41.75	41.75	-1.67%	21,018,480
Feb 25, 2026	42.87	42.89	42.20	42.46	42.46	-1.00%	16,151,130
Feb 24, 2026	44.26	44.49	42.65	42.89	42.89	-0.07%	26,956,070
Feb 13, 2026	42.49	43.16	42.40	42.92	42.92	0.47%	16,784,538
Feb 12, 2026	42.23	42.90	42.23	42.72	42.72	1.16%	13,406,728
Feb 11, 2026	42.45	42.85	42.10	42.23	42.23	-1.45%	13,894,265
Feb 10, 2026	42.38	43.10	42.19	42.85	42.85	2.05%	23,102,650
Feb 9, 2026	41.96	41.99	41.33	41.99	41.99	1.84%	15,311,450
Feb 6, 2026	40.28	41.80	40.10	41.23	41.23	1.55%	18,559,231
Feb 5, 2026	41.10	41.23	40.37	40.60	40.60	-2.19%	15,191,000
Feb 4, 2026	41.00	41.51	40.65	41.51	41.51	0.56%	15,020,570
Feb 3, 2026	40.98	41.29	40.20	41.28	41.28	1.67%	22,143,300
Feb 2, 2026	41.40	41.97	40.51	40.60	40.60	-2.24%	24,340,553
Jan 30, 2026	41.55	42.32	40.41	41.53	41.53	-0.29%	20,993,010
Jan 29, 2026	43.03	43.11	41.51	41.65	41.65	-3.45%	24,326,460
Jan 28, 2026	44.28	44.37	42.89	43.14	43.14	-2.73%	24,983,230
Jan 27, 2026	44.78	44.93	43.07	44.35	44.35	-1.33%	25,897,711
Jan 26, 2026	47.99	49.47	44.71	44.95	44.95	-5.29%	34,880,010
Jan 23, 2026	46.30	47.68	46.08	47.46	47.46	2.20%	25,243,530
Jan 22, 2026	47.85	47.92	46.26	46.44	46.44	-2.56%	23,756,633
Jan 21, 2026	46.18	47.89	46.17	47.66	47.66	1.64%	22,861,526
Jan 20, 2026	47.15	48.50	46.45	46.89	46.89	-0.23%	27,944,768
Jan 19, 2026	46.59	47.48	46.08	47.00	47.00	1.62%	28,249,030
Jan 16, 2026	44.80	46.70	44.80	46.25	46.25	3.65%	32,506,569
Jan 15, 2026	44.40	44.93	44.18	44.62	44.62	0.34%	15,837,240
Jan 14, 2026	45.56	46.10	44.00	44.47	44.47	-2.58%	36,206,000
Jan 13, 2026	46.27	47.50	45.23	45.65	45.65	-1.32%	29,508,910