SHE:002261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.88	37.00	34.47	35.03	35.03	-8.54%	202,322,750
Apr 27, 2026	39.55	39.78	38.15	38.30	38.30	-2.99%	169,907,900
Apr 24, 2026	37.83	40.66	36.94	39.48	39.48	3.30%	217,806,587
Apr 23, 2026	38.04	39.16	38.00	38.22	38.22	-0.55%	133,553,300
Apr 22, 2026	36.16	39.48	35.66	38.43	38.43	6.31%	188,680,600
Apr 21, 2026	37.07	37.28	35.90	36.15	36.15	-4.04%	102,055,100
Apr 20, 2026	38.27	38.76	37.50	37.67	37.67	0.03%	137,872,913
Apr 17, 2026	36.85	37.95	36.71	37.66	37.66	1.45%	112,008,427
Apr 16, 2026	36.60	37.44	36.40	37.12	37.12	1.98%	114,269,720
Apr 15, 2026	36.75	37.29	36.09	36.40	36.40	-0.25%	100,666,065
Apr 14, 2026	36.56	36.98	36.13	36.49	36.49	1.39%	89,047,803
Apr 13, 2026	35.30	36.38	35.29	35.99	35.99	0.56%	66,536,320
Apr 10, 2026	36.25	36.81	35.77	35.79	35.79	-0.25%	90,038,700
Apr 9, 2026	35.61	36.46	35.61	35.88	35.88	-0.88%	92,055,810
Apr 8, 2026	35.00	36.30	34.98	36.20	36.20	7.07%	136,335,900
Apr 7, 2026	34.04	34.47	33.67	33.81	33.81	0.71%	61,258,390
Apr 3, 2026	33.92	34.31	33.22	33.57	33.57	0.39%	65,970,260
Apr 2, 2026	34.91	35.00	33.35	33.44	33.44	-5.08%	87,866,220
Apr 1, 2026	34.87	35.86	34.78	35.23	35.23	3.07%	102,571,700
Mar 31, 2026	34.61	35.61	34.18	34.18	34.18	-2.43%	76,843,610
Mar 30, 2026	33.78	35.50	33.57	35.03	35.03	0.86%	100,424,500
Mar 27, 2026	32.87	34.99	32.81	34.73	34.73	3.21%	86,442,330
Mar 26, 2026	35.39	35.40	33.43	33.65	33.65	-5.80%	111,359,300
Mar 25, 2026	35.00	36.28	34.90	35.72	35.72	2.14%	109,977,300
Mar 24, 2026	35.00	35.30	33.77	34.97	34.97	2.01%	98,640,600
Mar 23, 2026	34.49	36.16	34.15	34.28	34.28	-3.63%	102,682,800
Mar 20, 2026	38.13	38.50	35.30	35.57	35.57	-6.71%	147,346,500
Mar 19, 2026	37.50	39.23	37.50	38.13	38.13	-2.03%	142,018,800
Mar 18, 2026	36.80	40.02	36.52	38.92	38.92	4.71%	200,017,000
Mar 17, 2026	37.32	38.50	36.74	37.17	37.17	-0.40%	147,006,300
Mar 16, 2026	36.50	37.58	35.91	37.32	37.32	1.14%	142,664,200
Mar 13, 2026	39.00	39.49	36.46	36.90	36.90	-7.10%	214,978,800
Mar 12, 2026	40.82	42.50	39.39	39.72	39.72	-3.31%	223,388,400
Mar 11, 2026	41.51	43.89	41.03	41.08	41.08	-1.63%	272,790,300
Mar 10, 2026	42.15	44.06	40.72	41.76	41.76	-2.79%	313,689,541
Mar 9, 2026	39.49	42.96	37.91	42.96	42.96	10.01%	340,835,600
Mar 6, 2026	34.88	39.05	34.59	39.05	39.05	10.00%	204,167,400
Mar 5, 2026	37.88	37.88	35.05	35.50	35.50	-4.57%	182,000,700
Mar 4, 2026	36.50	38.99	36.42	37.20	37.20	-0.83%	226,274,300
Mar 3, 2026	36.17	37.80	35.32	37.51	37.51	4.69%	245,798,100
Mar 2, 2026	36.49	37.48	35.65	35.83	35.83	-1.89%	251,355,800
Feb 27, 2026	33.50	36.52	33.36	36.52	36.52	10.00%	93,619,810
Feb 26, 2026	32.30	33.48	32.10	33.20	33.20	2.85%	62,497,020
Feb 25, 2026	32.68	32.79	32.22	32.28	32.28	0.31%	32,678,550
Feb 24, 2026	33.44	33.48	31.88	32.18	32.18	-2.96%	47,500,210
Feb 13, 2026	32.50	33.85	32.38	33.16	33.16	1.87%	63,901,900
Feb 12, 2026	32.03	32.70	31.91	32.55	32.55	2.75%	55,032,090
Feb 11, 2026	31.70	32.22	31.58	31.68	31.68	-0.38%	30,824,765
Feb 10, 2026	31.52	31.99	31.30	31.80	31.80	1.11%	37,785,575
Feb 9, 2026	31.36	31.55	31.19	31.45	31.45	2.18%	29,487,700
Feb 6, 2026	30.71	31.20	30.28	30.78	30.78	-0.39%	24,381,770
Feb 5, 2026	31.00	31.25	30.81	30.90	30.90	-1.37%	22,949,870
Feb 4, 2026	31.49	31.59	30.90	31.33	31.33	-1.17%	32,701,970
Feb 3, 2026	31.24	31.77	31.10	31.70	31.70	2.13%	33,444,740
Feb 2, 2026	31.68	32.14	31.04	31.04	31.04	-2.02%	34,748,498
Jan 30, 2026	32.36	32.81	31.55	31.68	31.68	-3.18%	47,945,950
Jan 29, 2026	33.17	33.80	32.33	32.72	32.72	-1.33%	54,709,550
Jan 28, 2026	33.30	33.74	33.00	33.16	33.16	0.06%	37,399,740
Jan 27, 2026	33.02	33.45	32.00	33.14	33.14	0.15%	49,662,062
Jan 26, 2026	33.67	34.49	32.70	33.09	33.09	-1.96%	55,928,699
Jan 23, 2026	33.39	33.86	33.38	33.75	33.75	0.54%	42,426,460
Jan 22, 2026	33.48	34.15	33.41	33.57	33.57	0.27%	39,262,590
Jan 21, 2026	32.89	33.66	32.82	33.48	33.48	1.00%	48,744,150
Jan 20, 2026	33.85	34.28	32.80	33.15	33.15	-1.84%	63,894,300
Jan 19, 2026	33.94	34.40	33.63	33.77	33.77	-1.29%	53,349,660
Jan 16, 2026	34.70	35.38	33.81	34.21	34.21	-3.12%	98,265,430
Jan 15, 2026	37.40	37.50	35.20	35.31	35.31	-1.04%	122,374,660
Jan 14, 2026	34.56	36.55	34.56	35.68	35.68	3.24%	147,629,900
Jan 13, 2026	36.89	36.99	34.42	34.56	34.56	-6.29%	142,828,200
Jan 12, 2026	35.77	37.77	35.38	36.88	36.88	5.07%	186,462,100
Jan 9, 2026	33.57	35.10	33.40	35.10	35.10	2.69%	140,688,978
Jan 8, 2026	34.21	35.28	33.78	34.18	34.18	1.33%	121,950,130
Jan 7, 2026	34.27	34.60	33.47	33.73	33.73	-1.58%	95,541,140
Jan 6, 2026	33.42	34.51	33.26	34.27	34.27	1.54%	109,420,600
Jan 5, 2026	33.10	33.99	32.94	33.75	33.75	1.96%	102,748,100
Dec 31, 2025	33.75	34.41	33.05	33.10	33.10	-3.13%	110,129,062
Dec 30, 2025	34.00	34.88	33.84	34.17	34.17	1.18%	203,069,100
Dec 29, 2025	31.88	33.77	31.86	33.77	33.77	10.00%	177,344,600
Dec 26, 2025	30.54	31.08	30.45	30.70	30.70	0.29%	33,682,910
Dec 25, 2025	30.52	30.70	30.40	30.61	30.61	0.29%	24,443,040
Dec 24, 2025	29.90	30.70	29.88	30.52	30.52	1.60%	35,215,700
Dec 23, 2025	30.27	30.43	29.91	30.04	30.04	-0.76%	22,970,940
Dec 22, 2025	30.10	30.50	30.10	30.27	30.27	0.50%	22,803,420
Dec 19, 2025	29.82	30.20	29.82	30.12	30.12	1.69%	26,881,110
Dec 18, 2025	29.80	30.22	29.61	29.62	29.62	-1.37%	20,494,240
Dec 17, 2025	29.63	30.15	29.13	30.03	30.03	1.25%	31,889,576
Dec 16, 2025	30.51	30.58	29.61	29.66	29.66	-2.79%	28,097,423
Dec 15, 2025	30.66	31.00	30.42	30.51	30.51	-1.26%	24,165,720
Dec 12, 2025	29.88	30.96	29.69	30.90	30.90	3.07%	56,483,480
Dec 11, 2025	30.60	30.70	29.88	29.98	29.98	-1.99%	33,237,428
Dec 10, 2025	30.30	30.69	30.14	30.59	30.59	-0.03%	25,731,450
Dec 9, 2025	31.00	31.41	30.57	30.60	30.60	-1.29%	30,228,480
Dec 8, 2025	30.66	31.19	30.66	31.00	31.00	1.14%	29,968,670
Dec 5, 2025	30.35	30.68	29.91	30.65	30.65	0.79%	29,016,640
Dec 4, 2025	30.30	30.69	29.85	30.41	30.41	0.03%	32,410,140
Dec 3, 2025	31.10	31.20	30.38	30.40	30.40	-2.60%	36,169,929
Dec 2, 2025	32.26	32.26	31.20	31.21	31.21	-2.80%	37,979,140
Dec 1, 2025	31.70	32.17	31.66	32.11	32.11	1.39%	33,297,940
Nov 28, 2025	31.40	31.67	31.10	31.67	31.67	0.70%	28,580,210
Nov 27, 2025	31.61	32.20	31.43	31.45	31.45	-1.41%	35,795,360