SHE:002484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.00	61.06	56.33	60.50	60.50	8.99%	58,226,411
May 21, 2026	58.46	58.90	55.00	55.51	55.51	-5.27%	48,056,828
May 20, 2026	59.87	59.99	57.06	58.60	58.60	-0.15%	58,091,926
May 19, 2026	52.39	58.69	51.60	58.69	58.69	10.01%	60,696,784
May 18, 2026	51.31	53.53	48.83	53.35	53.35	9.64%	74,748,180
May 15, 2026	46.50	49.55	45.40	48.66	48.66	6.01%	65,105,775
May 14, 2026	48.10	48.31	44.98	45.90	45.90	-2.94%	40,796,530
May 13, 2026	44.05	48.52	43.45	47.29	47.29	6.63%	45,911,690
May 12, 2026	46.54	46.54	42.51	44.35	44.35	-3.86%	62,007,450
May 11, 2026	43.95	47.02	43.50	46.13	46.13	6.93%	46,538,920
May 8, 2026	43.80	43.95	42.38	43.14	43.14	-1.95%	32,345,110
May 7, 2026	40.70	44.47	40.50	44.00	44.00	8.83%	50,427,660
May 6, 2026	39.67	41.67	38.64	40.43	40.43	5.42%	58,320,940
Apr 30, 2026	38.46	38.99	37.70	38.35	38.35	0.45%	50,190,930
Apr 29, 2026	37.14	38.50	36.40	38.18	38.18	1.43%	49,669,180
Apr 28, 2026	38.28	38.57	37.15	37.64	37.64	-	69,912,320
Apr 27, 2026	35.78	37.64	35.28	37.64	37.64	9.99%	47,083,770
Apr 24, 2026	34.20	36.23	33.98	34.22	34.22	-1.07%	43,996,160
Apr 23, 2026	35.16	35.65	34.10	34.59	34.59	-0.83%	35,994,820
Apr 22, 2026	35.56	36.00	34.80	34.88	34.88	-2.24%	38,224,650
Apr 21, 2026	34.51	36.37	34.07	35.68	35.68	2.65%	41,332,270
Apr 20, 2026	33.32	35.56	32.91	34.76	34.76	5.24%	53,413,300
Apr 17, 2026	34.02	34.09	32.75	33.03	33.03	-2.39%	46,118,560
Apr 16, 2026	35.00	35.80	33.45	33.84	33.84	-0.44%	58,032,770
Apr 15, 2026	33.56	34.20	32.09	33.99	33.99	1.80%	81,633,630
Apr 14, 2026	31.30	33.72	31.18	33.39	33.39	8.94%	92,568,220
Apr 13, 2026	29.46	30.95	29.16	30.65	30.65	3.03%	52,917,780
Apr 10, 2026	30.48	30.79	29.56	29.75	29.75	-3.69%	53,686,770
Apr 9, 2026	30.40	31.60	30.20	30.89	30.89	-0.26%	30,410,980
Apr 8, 2026	29.20	30.97	29.00	30.97	30.97	10.02%	41,763,030
Apr 7, 2026	28.78	29.38	28.01	28.15	28.15	-2.16%	18,803,770
Apr 3, 2026	28.50	29.12	28.11	28.77	28.77	1.48%	21,780,520
Apr 2, 2026	29.41	29.70	28.05	28.35	28.35	-3.57%	16,884,900
Apr 1, 2026	29.49	30.11	29.15	29.40	29.40	1.66%	19,441,880
Mar 31, 2026	29.65	30.04	28.81	28.92	28.92	-2.82%	21,325,100
Mar 30, 2026	27.48	30.38	27.28	29.76	29.76	6.93%	41,179,960
Mar 27, 2026	27.11	28.22	26.70	27.83	27.83	0.83%	17,283,330
Mar 26, 2026	27.22	27.83	27.15	27.60	27.60	0.47%	16,350,360
Mar 25, 2026	27.20	27.76	27.05	27.47	27.47	3.08%	21,425,170
Mar 24, 2026	26.96	27.10	25.88	26.65	26.65	1.02%	18,005,600
Mar 23, 2026	27.11	27.53	26.10	26.38	26.38	-5.58%	20,559,100
Mar 20, 2026	28.89	29.39	27.94	27.94	27.94	-2.31%	16,480,910
Mar 19, 2026	29.85	29.85	28.41	28.60	28.60	-4.22%	19,850,140
Mar 18, 2026	29.36	29.99	28.85	29.86	29.86	2.97%	21,817,040
Mar 17, 2026	31.40	31.56	28.94	29.00	29.00	-7.64%	37,421,110
Mar 16, 2026	31.00	31.97	29.96	31.40	31.40	2.68%	30,039,950
Mar 13, 2026	30.49	31.35	30.20	30.58	30.58	-0.23%	17,988,400
Mar 12, 2026	31.36	31.61	30.00	30.65	30.65	-2.42%	20,437,500
Mar 11, 2026	32.07	32.78	31.27	31.41	31.41	-2.06%	27,728,510
Mar 10, 2026	31.90	32.45	31.59	32.07	32.07	2.82%	17,720,810