SHE:002475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	55.42	60.65	55.42	60.24	-	2.48%	130,334,981
Apr 15, 2026	59.00	60.98	58.45	58.78	58.78	-0.61%	198,003,810
Apr 14, 2026	59.00	60.65	58.55	59.14	59.14	0.92%	243,274,400
Apr 13, 2026	57.78	59.52	57.50	58.60	58.60	0.72%	238,813,200
Apr 10, 2026	55.42	59.18	54.90	58.18	58.18	5.61%	386,896,900
Apr 9, 2026	51.50	55.78	51.30	55.09	55.09	5.40%	299,603,000
Apr 8, 2026	49.56	52.57	49.56	52.27	52.27	8.02%	201,928,700
Apr 7, 2026	49.00	49.95	48.11	48.39	48.39	-0.84%	79,987,770
Apr 3, 2026	50.30	50.38	48.64	48.80	48.80	-2.18%	74,514,470
Apr 2, 2026	50.10	50.90	49.57	49.89	49.89	-1.01%	85,965,880
Apr 1, 2026	50.48	51.11	49.80	50.40	50.40	2.31%	110,977,700
Mar 31, 2026	48.40	50.62	48.00	49.26	49.26	1.03%	167,150,400
Mar 30, 2026	49.80	50.00	48.10	48.76	48.76	-3.66%	159,640,570
Mar 27, 2026	48.18	51.29	48.18	50.61	50.61	0.84%	174,981,118
Mar 26, 2026	51.71	51.71	49.96	50.19	50.19	-1.53%	220,019,400
Mar 25, 2026	47.38	50.97	47.00	50.97	50.97	9.99%	260,886,100
Mar 24, 2026	46.80	46.94	44.57	46.34	46.34	0.09%	110,560,600
Mar 23, 2026	47.53	47.75	45.95	46.30	46.30	-3.98%	101,744,600
Mar 20, 2026	48.39	49.70	48.22	48.22	48.22	0.37%	100,484,471
Mar 19, 2026	48.38	48.80	47.85	48.04	48.04	-2.63%	91,805,865
Mar 18, 2026	49.66	49.89	48.90	49.34	49.34	-0.98%	86,120,480
Mar 17, 2026	50.18	51.76	49.76	49.83	49.83	1.16%	185,009,493
Mar 16, 2026	49.01	49.27	47.51	49.26	49.26	-0.14%	96,527,204
Mar 13, 2026	49.35	50.28	49.05	49.33	49.33	-0.74%	81,983,330
Mar 12, 2026	49.90	50.43	49.28	49.70	49.70	-0.94%	86,041,580
Mar 11, 2026	49.45	50.88	49.28	50.17	50.17	1.58%	168,648,400
Mar 10, 2026	47.20	49.70	47.20	49.39	49.39	6.22%	181,409,300
Mar 9, 2026	46.27	46.62	45.43	46.50	46.50	-1.69%	97,374,939
Mar 6, 2026	46.59	47.42	46.47	47.30	47.30	0.64%	73,249,600
Mar 5, 2026	47.00	47.76	46.88	47.00	47.00	1.56%	100,873,300
Mar 4, 2026	46.67	47.09	45.80	46.28	46.28	-2.34%	119,890,500
Mar 3, 2026	49.16	49.74	47.20	47.39	47.39	-3.50%	136,026,500
Mar 2, 2026	49.31	49.72	48.38	49.11	49.11	-2.21%	128,983,300
Feb 27, 2026	50.65	50.69	49.32	50.22	50.22	-1.84%	127,271,550
Feb 26, 2026	51.59	51.63	51.04	51.16	51.16	-0.81%	106,425,000
Feb 25, 2026	50.55	51.93	50.47	51.58	51.58	1.88%	124,704,700
Feb 24, 2026	51.41	51.49	50.51	50.63	50.63	-0.33%	84,415,330
Feb 13, 2026	49.91	51.08	49.26	50.80	50.80	0.73%	114,492,599
Feb 12, 2026	51.10	51.33	50.30	50.43	50.43	-1.41%	97,024,007
Feb 11, 2026	51.39	51.92	51.02	51.15	50.99	-1.04%	68,945,249
Feb 10, 2026	51.69	51.98	51.37	51.69	51.53	-0.06%	74,683,050
Feb 9, 2026	51.99	52.00	51.33	51.72	51.56	1.07%	77,530,030
Feb 6, 2026	51.37	52.01	50.70	51.17	51.01	-1.03%	72,491,140
Feb 5, 2026	51.50	52.58	51.42	51.70	51.54	-0.39%	75,985,940
Feb 4, 2026	52.01	52.05	50.65	51.90	51.74	-1.07%	124,442,300
Feb 3, 2026	52.83	53.39	51.25	52.46	52.30	0.46%	104,663,700
Feb 2, 2026	51.99	53.60	51.99	52.22	52.06	1.03%	138,486,200
Jan 30, 2026	51.61	52.50	51.02	51.69	51.53	-0.39%	108,558,800
Jan 29, 2026	53.00	53.13	51.73	51.89	51.73	-2.61%	147,260,500
Jan 28, 2026	53.70	54.95	52.82	53.28	53.11	-0.82%	151,194,800