SHE:002636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	31.25	32.45	31.04	31.87	31.87	1.50%	34,711,920
Mar 25, 2026	31.26	32.99	30.71	31.40	31.40	1.32%	48,276,410
Mar 24, 2026	28.51	30.99	27.88	30.99	30.99	10.01%	50,703,668
Mar 23, 2026	30.04	30.70	28.17	28.17	28.17	-10.00%	49,131,090
Mar 20, 2026	34.00	34.48	31.20	31.30	31.30	-6.85%	53,103,530
Mar 19, 2026	33.00	34.34	32.32	33.60	33.60	-3.45%	51,307,800
Mar 18, 2026	31.82	35.00	31.50	34.80	34.80	7.34%	76,269,810
Mar 17, 2026	32.86	32.98	30.11	32.42	32.42	1.44%	65,822,130
Mar 16, 2026	29.20	31.96	28.16	31.96	31.96	10.02%	49,789,460
Mar 13, 2026	27.59	29.98	27.59	29.05	29.05	4.16%	46,659,660
Mar 12, 2026	28.73	30.20	27.64	27.89	27.89	-2.48%	42,697,341
Mar 11, 2026	28.91	30.30	28.40	28.60	28.60	2.62%	61,911,080
Mar 10, 2026	26.13	27.87	26.00	27.87	27.87	9.98%	16,174,910
Mar 9, 2026	25.27	25.50	23.81	25.34	25.34	-2.54%	28,123,190
Mar 6, 2026	26.60	27.10	25.70	26.00	26.00	-2.07%	23,264,220
Mar 5, 2026	27.66	28.00	26.23	26.55	26.55	-1.99%	34,684,830
Mar 4, 2026	25.85	28.12	25.85	27.09	27.09	0.48%	34,296,090
Mar 3, 2026	29.00	29.45	26.81	26.96	26.96	-1.14%	51,601,960
Mar 2, 2026	26.72	27.57	26.12	27.27	27.27	0.07%	33,835,880
Feb 27, 2026	26.36	27.75	26.10	27.25	27.25	0.85%	29,765,815
Feb 26, 2026	26.96	27.88	26.04	27.02	27.02	-0.37%	48,217,080
Feb 25, 2026	25.67	27.34	25.50	27.12	27.12	5.65%	42,980,470
Feb 24, 2026	25.66	26.56	25.50	25.67	25.67	0.63%	31,933,340
Feb 13, 2026	25.55	26.59	25.45	25.51	25.51	-2.63%	26,131,840
Feb 12, 2026	26.50	26.66	25.36	26.20	26.20	-1.50%	47,941,240
Feb 11, 2026	25.20	27.34	24.88	26.60	26.60	7.04%	71,539,830
Feb 10, 2026	24.30	25.49	24.27	24.85	24.85	2.26%	34,287,270
Feb 9, 2026	24.47	24.76	23.80	24.30	24.30	3.01%	27,900,960
Feb 6, 2026	23.12	24.30	23.02	23.59	23.59	0.55%	22,745,917
Feb 5, 2026	23.92	24.35	23.12	23.46	23.46	-2.29%	18,939,346
Feb 4, 2026	24.18	24.34	23.44	24.01	24.01	-1.80%	23,701,590
Feb 3, 2026	24.67	24.76	23.79	24.45	24.45	0.70%	27,070,190
Feb 2, 2026	25.34	25.58	24.27	24.28	24.28	-4.63%	30,968,190
Jan 30, 2026	24.71	26.16	24.24	25.46	25.46	3.41%	42,650,410
Jan 29, 2026	26.30	26.60	24.57	24.62	24.62	-6.81%	58,797,070
Jan 28, 2026	26.55	26.94	25.49	26.42	26.42	-1.27%	52,488,570
Jan 27, 2026	25.49	27.54	25.21	26.76	26.76	1.52%	60,838,480
Jan 26, 2026	25.51	27.13	25.23	26.36	26.36	2.85%	83,432,670
Jan 23, 2026	24.90	25.63	24.19	25.63	25.63	10.00%	81,118,890
Jan 22, 2026	23.30	23.30	23.30	23.30	23.30	10.01%	6,735,791
Jan 21, 2026	20.52	21.65	20.11	21.18	21.18	3.22%	57,838,330
Jan 20, 2026	20.98	22.41	20.24	20.52	20.52	0.74%	94,262,380
Jan 19, 2026	18.96	20.37	18.96	20.37	20.37	9.99%	30,628,350
Jan 16, 2026	18.14	18.86	18.00	18.52	18.52	2.66%	70,675,860
Jan 15, 2026	16.30	18.04	16.12	18.04	18.04	10.00%	47,996,190
Jan 14, 2026	16.02	16.75	16.01	16.40	16.40	2.31%	25,738,990
Jan 13, 2026	16.58	16.63	15.93	16.03	16.03	-3.43%	23,926,350
Jan 12, 2026	16.78	16.83	16.24	16.60	16.60	-0.42%	22,860,540
Jan 9, 2026	16.64	16.98	16.39	16.67	16.67	-0.54%	20,008,460
Jan 8, 2026	16.80	17.10	16.56	16.76	16.76	-1.06%	19,660,030