SHE:002594 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	104.54	105.45	102.37	102.98	102.98	-2.30%	60,097,850
Apr 29, 2026	101.47	105.64	101.00	105.40	105.40	3.86%	105,655,700
Apr 28, 2026	101.85	103.30	101.34	101.48	101.48	-0.84%	36,155,000
Apr 27, 2026	100.00	104.00	99.88	102.34	102.34	2.90%	60,167,020
Apr 24, 2026	99.91	99.91	98.70	99.46	99.46	-0.52%	33,773,870
Apr 23, 2026	101.57	101.59	99.01	99.98	99.98	-1.61%	49,216,370
Apr 22, 2026	101.11	102.38	100.60	101.62	101.62	0.09%	34,373,330
Apr 21, 2026	102.91	103.19	101.33	101.53	101.53	-1.34%	43,225,760
Apr 20, 2026	103.78	103.95	102.62	102.91	102.91	-0.84%	38,367,690
Apr 17, 2026	104.99	105.46	103.12	103.78	103.78	-1.67%	44,204,760
Apr 16, 2026	103.28	105.97	103.28	105.54	105.54	2.44%	64,366,140
Apr 15, 2026	103.82	104.77	102.50	103.03	103.03	-0.76%	42,871,910
Apr 14, 2026	103.00	104.19	102.50	103.82	103.82	-0.41%	54,334,280
Apr 13, 2026	101.57	104.99	100.81	104.25	104.25	2.54%	66,313,590
Apr 10, 2026	99.39	102.20	99.03	101.67	101.67	2.67%	60,573,130
Apr 9, 2026	100.21	100.21	98.81	99.03	99.03	-2.16%	37,906,290
Apr 8, 2026	98.50	101.28	98.11	101.22	101.22	3.31%	56,281,840
Apr 7, 2026	99.50	99.77	97.45	97.98	97.98	-1.04%	37,969,740
Apr 3, 2026	101.80	102.30	99.00	99.01	99.01	-2.60%	49,174,510
Apr 2, 2026	102.49	103.48	100.50	101.65	101.65	-0.97%	60,434,940
Apr 1, 2026	105.90	106.50	102.37	102.65	102.65	-2.47%	71,519,810
Mar 31, 2026	107.00	108.49	105.10	105.25	105.25	-0.75%	58,865,900
Mar 30, 2026	103.51	108.00	103.25	106.05	106.05	0.71%	72,755,720
Mar 27, 2026	103.99	105.89	102.75	105.30	105.30	2.09%	65,845,460
Mar 26, 2026	106.62	107.68	102.70	103.14	103.14	-3.25%	82,812,060
Mar 25, 2026	106.72	107.66	105.28	106.60	106.60	-0.04%	66,266,480
Mar 24, 2026	108.40	108.40	104.93	106.64	106.64	-0.92%	92,144,610
Mar 23, 2026	103.87	111.82	103.18	107.63	107.63	4.46%	178,244,500
Mar 20, 2026	102.00	104.45	101.56	103.03	103.03	0.70%	62,878,324
Mar 19, 2026	100.99	103.88	100.47	102.31	102.31	0.61%	53,105,930
Mar 18, 2026	102.82	102.82	100.05	101.69	101.69	-1.15%	61,799,640
Mar 17, 2026	104.63	106.66	102.71	102.87	102.87	-1.67%	84,138,860
Mar 16, 2026	99.67	105.00	98.79	104.62	104.62	4.97%	108,781,400
Mar 13, 2026	99.00	100.79	98.30	99.67	99.67	0.58%	51,976,480
Mar 12, 2026	99.23	100.69	98.70	99.10	99.10	-0.12%	50,252,350
Mar 11, 2026	96.75	100.34	95.67	99.22	99.22	2.71%	90,374,370
Mar 10, 2026	97.18	97.49	96.08	96.60	96.60	-0.94%	50,746,240
Mar 9, 2026	93.62	98.00	93.00	97.52	97.52	4.17%	109,340,800
Mar 6, 2026	96.00	96.00	93.25	93.62	93.62	-0.90%	50,354,030
Mar 5, 2026	96.80	96.82	93.89	94.47	94.47	-1.58%	55,243,990
Mar 4, 2026	95.20	96.80	93.70	95.99	95.99	0.82%	70,096,892
Mar 3, 2026	96.39	96.99	93.99	95.21	95.21	-1.63%	86,574,140
Mar 2, 2026	88.00	97.25	87.72	96.79	96.79	8.36%	143,513,600
Feb 27, 2026	89.40	89.94	89.10	89.32	89.32	-0.59%	21,934,080
Feb 26, 2026	91.40	91.40	89.61	89.85	89.85	-1.75%	29,101,890
Feb 25, 2026	90.89	92.79	90.89	91.45	91.45	0.64%	32,478,010
Feb 24, 2026	91.98	91.99	90.61	90.87	90.87	0.66%	20,644,458
Feb 13, 2026	90.05	91.09	89.88	90.27	90.27	-0.98%	21,733,887
Feb 12, 2026	92.29	92.35	91.08	91.16	91.16	-1.21%	23,031,332
Feb 11, 2026	90.88	92.95	90.88	92.28	92.28	1.62%	39,694,959