SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	50.00	50.67	49.71	50.14	50.14	0.08%	8,929,557
Apr 28, 2026	51.38	51.40	49.20	50.10	50.10	-3.28%	14,107,958
Apr 27, 2026	52.39	53.28	51.40	51.80	51.80	-0.35%	10,933,300
Apr 24, 2026	52.83	53.29	51.28	51.98	51.98	-2.49%	12,245,070
Apr 23, 2026	53.73	55.27	52.90	53.31	53.31	-1.64%	13,938,288
Apr 22, 2026	53.03	54.43	52.69	54.20	54.20	1.75%	13,196,698
Apr 21, 2026	53.95	55.20	52.42	53.27	53.27	-1.42%	21,226,410
Apr 20, 2026	50.64	54.49	50.12	54.04	54.04	7.86%	22,411,941
Apr 17, 2026	49.21	50.40	48.90	50.10	50.10	1.11%	13,000,391
Apr 16, 2026	48.30	50.14	47.90	49.55	49.55	2.44%	15,075,525
Apr 15, 2026	48.97	50.39	48.17	48.37	48.37	-1.18%	18,874,974
Apr 14, 2026	47.08	49.43	46.50	48.95	48.95	5.81%	28,161,256
Apr 13, 2026	46.88	48.05	46.20	46.26	46.26	-2.67%	13,302,550
Apr 10, 2026	47.13	48.70	46.68	47.53	47.53	1.84%	13,430,460
Apr 9, 2026	45.31	47.15	45.03	46.67	46.67	1.52%	20,389,980
Apr 8, 2026	42.59	45.97	42.59	45.97	45.97	10.00%	13,215,760
Apr 7, 2026	42.58	42.80	41.36	41.79	41.79	-1.69%	6,383,155
Apr 3, 2026	42.97	43.20	41.91	42.51	42.51	-0.68%	6,585,150
Apr 2, 2026	43.84	44.15	42.56	42.80	42.80	-3.08%	7,472,704
Apr 1, 2026	44.95	45.16	43.70	44.16	44.16	0.91%	7,193,699
Mar 31, 2026	44.22	45.20	43.76	43.76	43.76	-0.82%	9,763,217
Mar 30, 2026	42.35	44.44	42.35	44.12	44.12	2.13%	8,684,700
Mar 27, 2026	42.41	43.60	42.13	43.20	43.20	0.09%	7,592,828
Mar 26, 2026	44.11	44.38	42.80	43.16	43.16	-1.93%	7,594,364
Mar 25, 2026	44.27	45.15	43.72	44.01	44.01	0.07%	9,763,497
Mar 24, 2026	43.56	44.29	42.56	43.98	43.98	4.02%	13,695,420
Mar 23, 2026	44.59	45.30	41.86	42.28	42.28	-7.97%	17,004,890
Mar 20, 2026	46.32	47.20	45.48	45.94	45.94	-0.82%	9,900,838
Mar 19, 2026	47.37	47.52	45.81	46.32	46.32	-3.46%	11,261,642
Mar 18, 2026	47.66	48.44	47.00	47.98	47.98	0.57%	9,706,272
Mar 17, 2026	48.43	50.20	47.21	47.71	47.71	-0.93%	13,701,060
Mar 16, 2026	47.21	48.49	45.38	48.16	48.16	2.03%	15,775,200
Mar 13, 2026	49.40	49.49	47.08	47.20	47.20	-5.68%	20,679,780
Mar 12, 2026	51.82	52.01	49.35	50.04	50.04	-3.81%	18,921,320
Mar 11, 2026	52.61	54.60	51.88	52.02	52.02	-1.10%	20,659,060
Mar 10, 2026	51.02	53.00	50.65	52.60	52.60	4.26%	19,122,900
Mar 9, 2026	50.19	50.96	48.23	50.45	50.45	-3.09%	21,033,740
Mar 6, 2026	51.81	53.37	51.08	52.06	52.06	-0.21%	21,884,970
Mar 5, 2026	49.88	53.15	49.60	52.17	52.17	7.97%	34,311,040
Mar 4, 2026	48.53	49.87	47.87	48.32	48.32	-2.56%	17,661,248
Mar 3, 2026	53.70	53.99	49.21	49.59	49.59	-8.17%	29,875,770
Mar 2, 2026	52.60	55.52	52.60	54.00	54.00	2.72%	43,134,370
Feb 27, 2026	47.36	52.57	47.19	52.57	52.57	10.00%	36,720,000
Feb 26, 2026	47.68	48.79	47.31	47.79	47.79	0.25%	16,118,730
Feb 25, 2026	46.60	48.34	46.09	47.67	47.67	1.58%	19,309,500
Feb 24, 2026	45.25	47.40	44.50	46.93	46.93	4.08%	18,723,250
Feb 13, 2026	45.00	45.53	44.30	45.09	45.09	-0.29%	11,251,300
Feb 12, 2026	45.53	47.20	45.08	45.22	45.22	-0.46%	20,386,460
Feb 11, 2026	45.56	47.24	45.37	45.43	45.43	-0.70%	11,489,478
Feb 10, 2026	45.87	46.11	44.72	45.75	45.75	-0.57%	12,667,912
Feb 9, 2026	46.65	46.90	45.38	46.01	46.01	-0.24%	13,389,217
Feb 6, 2026	46.37	47.26	45.36	46.12	46.12	-1.68%	15,462,630
Feb 5, 2026	47.35	47.71	46.18	46.91	46.91	-1.12%	10,418,020
Feb 4, 2026	48.73	49.72	46.77	47.44	47.44	-2.63%	16,551,440
Feb 3, 2026	48.00	48.88	45.99	48.72	48.72	4.33%	21,684,410
Feb 2, 2026	45.60	47.96	45.25	46.70	46.70	3.80%	24,545,758
Jan 30, 2026	45.30	46.40	44.11	44.99	44.99	-1.92%	14,198,050
Jan 29, 2026	46.76	48.00	45.80	45.87	45.87	-3.45%	19,489,210
Jan 28, 2026	47.03	51.15	46.51	47.51	47.51	1.30%	25,862,290
Jan 27, 2026	44.02	47.35	44.02	46.90	46.90	5.75%	27,871,860
Jan 26, 2026	48.12	48.33	44.20	44.35	44.35	-9.43%	35,134,820
Jan 23, 2026	47.50	49.97	47.09	48.97	48.97	3.42%	35,710,140
Jan 22, 2026	46.98	48.00	46.20	47.35	47.35	1.96%	23,023,254
Jan 21, 2026	46.01	47.16	46.00	46.44	46.44	0.35%	14,525,010
Jan 20, 2026	47.77	47.97	45.11	46.28	46.28	-1.85%	21,031,920
Jan 19, 2026	46.73	48.18	45.88	47.15	47.15	0.73%	21,760,530
Jan 16, 2026	48.00	48.79	46.74	46.81	46.81	-2.28%	22,587,676
Jan 15, 2026	48.63	49.00	47.10	47.90	47.90	-3.74%	33,207,210
Jan 14, 2026	54.00	54.97	48.94	49.76	49.76	-3.88%	56,283,660
Jan 13, 2026	51.26	54.00	48.13	51.77	51.77	1.45%	77,324,860
Jan 12, 2026	48.99	51.03	48.00	51.03	51.03	10.00%	40,744,280
Jan 9, 2026	43.73	46.39	43.59	46.39	46.39	10.01%	40,456,290
Jan 8, 2026	41.34	42.35	40.86	42.17	42.17	1.49%	27,875,100
Jan 7, 2026	42.06	42.86	41.30	41.55	41.55	-2.65%	28,691,926
Jan 6, 2026	42.11	43.50	41.89	42.68	42.68	0.90%	29,217,703
Jan 5, 2026	43.50	43.87	41.58	42.30	42.30	-2.04%	34,486,990
Dec 31, 2025	41.27	44.58	41.27	43.18	43.18	3.55%	39,184,910
Dec 30, 2025	42.18	43.20	41.50	41.70	41.70	-2.32%	28,583,380
Dec 29, 2025	43.56	43.67	41.53	42.69	42.69	-2.98%	32,151,260
Dec 26, 2025	44.66	44.88	42.11	44.00	44.00	-1.23%	52,040,370
Dec 25, 2025	47.00	47.33	43.65	44.55	44.55	-0.80%	59,013,440
Dec 24, 2025	41.56	44.91	41.00	44.91	44.91	9.99%	45,442,197
Dec 23, 2025	43.16	46.00	39.98	40.83	40.83	-6.33%	89,355,790
Dec 22, 2025	41.58	43.59	41.33	43.59	43.59	9.99%	35,579,360
Dec 19, 2025	38.48	39.63	38.01	39.63	39.63	9.99%	44,333,230
Dec 18, 2025	35.00	36.91	34.97	36.03	36.03	1.98%	21,381,134
Dec 17, 2025	35.73	36.05	34.40	35.33	35.33	-1.34%	22,839,820
Dec 16, 2025	38.07	38.36	35.38	35.81	35.81	-5.06%	28,305,180
Dec 15, 2025	37.10	38.50	36.72	37.72	37.72	0.88%	32,271,130
Dec 12, 2025	37.00	37.60	35.98	37.39	37.39	1.03%	32,607,560
Dec 11, 2025	36.50	38.30	36.50	37.01	37.01	2.89%	36,207,010
Dec 10, 2025	36.30	38.25	35.33	35.97	35.97	-0.33%	37,449,610
Dec 9, 2025	35.07	36.66	35.07	36.09	36.09	1.81%	31,770,671
Dec 8, 2025	33.60	36.06	33.60	35.45	35.45	5.57%	43,872,730
Dec 5, 2025	32.45	33.98	31.61	33.58	33.58	2.82%	32,645,220
Dec 4, 2025	31.90	33.00	30.89	32.66	32.66	-0.46%	36,424,890
Dec 3, 2025	32.66	34.84	32.50	32.81	32.81	0.46%	46,167,100
Dec 2, 2025	32.93	33.77	32.45	32.66	32.66	-0.82%	32,360,550
Dec 1, 2025	33.35	33.59	32.26	32.93	32.93	-0.06%	43,408,790
Nov 28, 2025	30.51	33.51	30.12	32.95	32.95	8.17%	60,404,030