SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.60	36.65	35.32	35.54	35.54	-3.79%	35,483,950
Apr 27, 2026	34.60	37.06	34.20	36.94	36.94	4.91%	65,972,510
Apr 24, 2026	35.84	36.45	35.18	35.21	35.21	-1.79%	31,434,680
Apr 23, 2026	36.39	36.73	35.55	35.85	35.85	-1.57%	25,036,620
Apr 22, 2026	36.20	36.44	35.95	36.42	36.42	-0.05%	23,606,700
Apr 21, 2026	36.79	36.81	36.17	36.44	36.44	-0.74%	23,949,400
Apr 20, 2026	35.66	36.95	35.65	36.71	36.71	2.94%	42,638,930
Apr 17, 2026	35.55	36.10	35.10	35.66	35.66	0.11%	27,618,250
Apr 16, 2026	35.90	36.15	35.50	35.62	35.62	-0.70%	23,734,890
Apr 15, 2026	36.74	36.90	35.80	35.87	35.87	-1.75%	26,760,160
Apr 14, 2026	36.93	36.96	36.31	36.51	36.51	-0.63%	28,650,210
Apr 13, 2026	36.52	37.49	36.50	36.74	36.74	-0.27%	32,960,560
Apr 10, 2026	36.80	37.39	36.38	36.84	36.84	-0.11%	60,174,150
Apr 9, 2026	35.36	37.45	35.30	36.88	36.88	3.31%	74,731,550
Apr 8, 2026	35.23	35.96	35.09	35.70	35.70	1.77%	43,650,660
Apr 7, 2026	33.10	35.33	33.10	35.08	35.08	6.01%	54,328,090
Apr 3, 2026	33.33	33.50	32.82	33.09	33.09	-0.51%	16,149,040
Apr 2, 2026	33.88	34.08	33.20	33.26	33.26	-2.46%	15,268,730
Apr 1, 2026	34.20	34.26	33.73	34.10	34.10	0.89%	18,633,310
Mar 31, 2026	33.94	34.39	33.63	33.80	33.80	-0.44%	17,267,830
Mar 30, 2026	32.82	34.23	32.76	33.95	33.95	2.17%	23,393,350
Mar 27, 2026	33.00	33.49	32.83	33.23	33.23	-0.48%	13,342,839
Mar 26, 2026	33.94	33.95	33.20	33.39	33.39	-1.01%	17,271,440
Mar 25, 2026	33.15	33.92	33.13	33.73	33.73	2.06%	20,090,000
Mar 24, 2026	32.91	33.20	32.35	33.05	33.05	1.44%	20,796,797
Mar 23, 2026	32.82	33.30	32.38	32.58	32.58	-2.83%	28,083,392
Mar 20, 2026	34.54	34.64	33.47	33.53	33.53	-2.98%	32,516,180
Mar 19, 2026	34.90	35.19	34.35	34.56	34.56	-2.46%	31,131,200
Mar 18, 2026	34.78	35.49	34.50	35.43	35.43	2.40%	31,164,410
Mar 17, 2026	35.51	35.58	34.57	34.60	34.60	-2.15%	31,035,180
Mar 16, 2026	35.50	35.78	34.85	35.36	35.36	-0.56%	34,063,710
Mar 13, 2026	37.21	37.30	35.48	35.56	35.56	-5.88%	69,304,650
Mar 12, 2026	37.08	38.06	36.88	37.78	37.78	1.26%	80,062,310
Mar 11, 2026	36.30	37.68	35.62	37.31	37.31	5.54%	103,068,800
Mar 10, 2026	34.58	35.61	34.57	35.35	35.35	2.70%	36,602,070
Mar 9, 2026	34.82	34.83	34.10	34.42	34.42	-2.47%	28,973,560
Mar 6, 2026	35.00	35.50	34.80	35.29	35.29	0.80%	23,654,170
Mar 5, 2026	35.22	35.40	34.76	35.01	35.01	-0.17%	26,124,880
Mar 4, 2026	34.56	35.27	34.45	35.07	35.07	0.40%	27,212,610
Mar 3, 2026	36.50	36.56	34.89	34.93	34.93	-4.20%	46,491,390
Mar 2, 2026	35.98	36.49	35.66	36.46	36.46	2.56%	58,053,780
Feb 27, 2026	35.78	35.79	35.37	35.55	35.55	-0.86%	27,655,513
Feb 26, 2026	35.40	36.02	34.96	35.86	35.86	1.82%	40,841,170
Feb 25, 2026	34.98	35.31	34.80	35.22	35.22	0.97%	25,518,230
Feb 24, 2026	34.52	35.02	34.44	34.88	34.88	1.72%	25,826,590
Feb 13, 2026	34.53	34.80	34.23	34.29	34.29	-0.64%	25,838,792
Feb 12, 2026	34.28	34.64	34.19	34.51	34.51	0.61%	18,554,171
Feb 11, 2026	34.37	34.77	34.22	34.30	34.30	-0.78%	22,536,091
Feb 10, 2026	34.50	34.67	34.06	34.57	34.57	-0.66%	26,626,456
Feb 9, 2026	34.91	35.02	34.62	34.80	34.80	0.55%	26,518,460
Feb 6, 2026	34.60	34.84	34.44	34.61	34.61	-0.63%	16,573,044
Feb 5, 2026	34.86	35.28	34.71	34.83	34.83	-0.51%	17,895,850
Feb 4, 2026	34.80	35.25	34.71	35.01	35.01	0.06%	25,444,420
Feb 3, 2026	34.39	35.00	34.19	34.99	34.99	2.94%	31,932,250
Feb 2, 2026	34.50	34.82	33.96	33.99	33.99	-0.87%	26,320,930
Jan 30, 2026	34.38	34.58	33.77	34.29	34.29	-0.49%	31,776,610
Jan 29, 2026	35.01	35.28	34.33	34.46	34.46	-2.10%	55,206,410
Jan 28, 2026	36.20	36.26	35.18	35.20	35.20	-1.87%	43,320,160
Jan 27, 2026	35.90	36.21	35.33	35.87	35.87	-0.53%	44,983,090
Jan 26, 2026	37.59	37.59	36.02	36.06	36.06	-4.02%	62,244,210
Jan 23, 2026	37.02	37.84	36.68	37.57	37.57	2.04%	58,507,823
Jan 22, 2026	36.42	37.11	36.42	36.82	36.82	1.02%	35,158,340
Jan 21, 2026	36.46	36.94	36.40	36.45	36.45	-0.79%	33,974,920
Jan 20, 2026	37.60	37.85	36.55	36.74	36.74	-2.96%	49,933,100
Jan 19, 2026	36.84	38.32	36.66	37.86	37.86	2.77%	61,877,080
Jan 16, 2026	37.16	37.20	36.50	36.84	36.84	0.19%	45,993,068
Jan 15, 2026	37.63	37.93	36.70	36.77	36.77	-3.44%	75,958,287
Jan 14, 2026	37.97	39.33	37.58	38.08	38.08	-0.26%	84,547,520
Jan 13, 2026	41.94	41.94	37.98	38.18	38.18	-5.91%	124,043,600
Jan 12, 2026	39.97	40.97	39.90	40.58	40.58	4.35%	110,964,000
Jan 9, 2026	38.82	40.38	38.50	38.89	38.89	1.01%	124,358,900
Jan 8, 2026	37.09	38.95	36.72	38.50	38.50	3.83%	95,875,810
Jan 7, 2026	37.50	38.58	36.67	37.08	37.08	-0.40%	96,735,872
Jan 6, 2026	35.58	37.41	35.46	37.23	37.23	4.08%	99,855,797
Jan 5, 2026	36.05	36.39	35.28	35.77	35.77	0.93%	66,484,220
Dec 31, 2025	35.33	36.42	34.80	35.44	35.44	-0.06%	49,968,960
Dec 30, 2025	35.69	36.02	35.28	35.46	35.46	-1.64%	46,373,740
Dec 29, 2025	35.15	36.88	35.15	36.05	36.05	3.62%	74,497,870
Dec 26, 2025	35.01	35.18	34.46	34.79	34.79	-0.29%	46,733,850
Dec 25, 2025	33.74	35.05	33.68	34.89	34.89	3.38%	51,591,970
Dec 24, 2025	33.30	33.90	33.21	33.75	33.75	0.96%	23,373,410
Dec 23, 2025	34.18	34.18	33.34	33.43	33.43	-2.19%	30,830,410
Dec 22, 2025	34.45	34.77	33.90	34.18	34.18	0.12%	35,149,816
Dec 19, 2025	33.48	34.35	33.48	34.14	34.14	2.00%	32,973,159
Dec 18, 2025	32.59	33.91	32.53	33.47	33.47	1.79%	35,309,830
Dec 17, 2025	32.80	33.10	32.26	32.88	32.88	-0.03%	23,058,890
Dec 16, 2025	33.40	33.49	32.63	32.89	32.89	-2.08%	25,701,380
Dec 15, 2025	32.29	34.34	32.27	33.59	33.59	4.09%	47,928,980
Dec 12, 2025	32.80	32.80	32.17	32.27	32.27	-1.68%	32,697,730
Dec 11, 2025	33.33	33.44	32.80	32.82	32.82	-1.50%	17,714,350
Dec 10, 2025	33.09	33.43	32.81	33.32	33.32	0.57%	15,291,480
Dec 9, 2025	33.57	33.63	33.07	33.13	33.13	-1.10%	19,993,450
Dec 8, 2025	33.53	34.04	33.45	33.50	33.50	0.03%	24,465,629
Dec 5, 2025	33.17	33.51	33.00	33.49	33.49	0.87%	13,655,503
Dec 4, 2025	33.25	33.45	32.96	33.20	33.20	-0.33%	13,520,152
Dec 3, 2025	33.81	33.85	33.25	33.31	33.31	-1.22%	14,659,970
Dec 2, 2025	34.17	34.17	33.70	33.72	33.72	-1.43%	13,156,260
Dec 1, 2025	33.97	34.24	33.96	34.21	34.21	0.80%	12,977,120
Nov 28, 2025	33.90	33.94	33.33	33.94	33.94	0.03%	19,071,080
Nov 27, 2025	34.33	34.34	33.85	33.93	33.93	-1.11%	14,746,180