SHE:002636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.02	49.82	47.28	47.93	47.93	-3.19%	45,877,537
May 7, 2026	46.99	50.22	45.82	49.51	49.51	6.34%	52,154,570
May 6, 2026	45.58	47.75	43.50	46.56	46.56	3.70%	62,866,346
Apr 30, 2026	45.82	47.40	44.01	44.90	44.90	-0.97%	46,261,284
Apr 29, 2026	45.35	48.26	45.00	45.34	45.34	-2.03%	67,905,490
Apr 28, 2026	45.00	48.51	44.34	46.28	46.28	4.94%	80,514,066
Apr 27, 2026	42.38	45.18	41.66	44.10	44.10	6.70%	42,481,229
Apr 24, 2026	42.51	43.18	40.67	41.33	41.33	-4.44%	40,580,857
Apr 23, 2026	46.93	47.37	42.01	43.25	43.25	-6.12%	60,585,640
Apr 22, 2026	41.65	46.07	41.00	46.07	46.07	10.00%	43,910,059
Apr 21, 2026	38.80	42.00	38.38	41.88	41.88	5.84%	48,348,690
Apr 20, 2026	39.45	39.98	38.69	39.57	39.57	1.72%	37,984,119
Apr 17, 2026	38.72	39.92	38.15	38.90	38.90	0.41%	43,921,532
Apr 16, 2026	37.06	39.20	36.43	38.74	38.74	3.39%	40,481,351
Apr 15, 2026	38.36	39.79	37.26	37.47	37.47	-3.40%	49,065,484
Apr 14, 2026	37.00	39.48	36.23	38.79	38.79	5.98%	60,015,840
Apr 13, 2026	36.01	37.58	36.01	36.60	36.60	1.86%	46,253,090
Apr 10, 2026	38.11	38.88	35.47	35.93	35.93	-3.39%	77,724,770
Apr 9, 2026	33.85	37.19	33.72	37.19	37.19	10.00%	62,918,640
Apr 8, 2026	32.39	34.20	31.99	33.81	33.81	6.29%	50,583,010
Apr 7, 2026	30.04	32.18	29.58	31.81	31.81	8.75%	53,459,160
Apr 3, 2026	29.16	29.59	27.88	29.25	29.25	0.76%	37,698,210
Apr 2, 2026	30.00	30.85	29.00	29.03	29.03	-7.64%	46,605,040
Apr 1, 2026	31.61	33.17	30.80	31.43	31.43	4.25%	54,123,760
Mar 31, 2026	32.00	32.55	29.93	30.15	30.15	-6.40%	40,287,680
Mar 30, 2026	30.36	33.15	30.36	32.21	32.21	3.04%	38,077,430
Mar 27, 2026	30.61	31.80	30.20	31.26	31.26	-1.91%	27,768,227
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