SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.46	32.46	30.72	31.30	31.30	-5.04%	70,853,661
Apr 27, 2026	31.64	33.59	31.60	32.96	32.96	4.63%	63,393,246
Apr 24, 2026	31.40	31.88	30.91	31.50	31.50	0.03%	25,518,960
Apr 23, 2026	32.32	32.33	31.32	31.49	31.49	-2.60%	29,739,137
Apr 22, 2026	31.53	32.35	31.31	32.33	32.33	1.76%	29,442,459
Apr 21, 2026	32.02	32.07	31.17	31.77	31.77	-1.03%	28,467,130
Apr 20, 2026	31.71	32.32	31.60	32.10	32.10	1.23%	24,826,377
Apr 17, 2026	31.72	31.87	31.45	31.71	31.71	-0.63%	19,739,100
Apr 16, 2026	31.32	32.08	31.30	31.91	31.91	1.88%	26,941,596
Apr 15, 2026	31.80	32.15	31.23	31.32	31.32	-1.23%	30,327,360
Apr 14, 2026	31.65	31.93	31.38	31.71	31.71	1.02%	22,514,387
Apr 13, 2026	31.31	31.78	31.22	31.39	31.39	-0.73%	20,394,300
Apr 10, 2026	31.50	32.10	31.30	31.62	31.62	0.99%	28,454,420
Apr 9, 2026	30.79	31.80	30.69	31.31	31.31	0.71%	32,514,910
Apr 8, 2026	30.04	31.10	30.04	31.09	31.09	5.78%	34,293,159
Apr 7, 2026	29.30	29.70	29.30	29.39	29.39	0.51%	15,187,802
Apr 3, 2026	30.09	30.16	29.16	29.24	29.24	-2.53%	16,672,140
Apr 2, 2026	30.25	30.63	29.87	30.00	30.00	-0.79%	25,459,270
Apr 1, 2026	30.46	30.55	29.83	30.24	30.24	1.10%	23,054,950
Mar 31, 2026	29.79	30.50	29.79	29.91	29.91	0.23%	25,186,480
Mar 30, 2026	29.49	29.87	29.30	29.84	29.84	-0.47%	28,005,600
Mar 27, 2026	28.74	30.58	28.64	29.98	29.98	4.21%	45,624,780
Mar 26, 2026	29.71	29.75	28.68	28.77	28.77	-3.68%	24,787,360
Mar 25, 2026	29.11	29.98	29.11	29.87	29.87	3.25%	26,505,160
Mar 24, 2026	28.88	29.00	28.13	28.93	28.93	2.23%	33,236,450
Mar 23, 2026	29.37	29.78	28.16	28.30	28.30	-5.29%	34,307,370
Mar 20, 2026	30.75	30.90	29.83	29.88	29.88	-2.19%	20,948,347
Mar 19, 2026	30.98	31.25	30.38	30.55	30.55	-2.58%	22,168,320
Mar 18, 2026	31.31	31.51	30.96	31.36	31.36	0.26%	18,792,790
Mar 17, 2026	31.89	32.25	31.28	31.28	31.28	-1.45%	23,714,560
Mar 16, 2026	31.73	31.93	31.22	31.74	31.74	-0.13%	21,327,560
Mar 13, 2026	32.01	32.42	31.77	31.78	31.78	-1.30%	20,039,220
Mar 12, 2026	32.86	33.08	32.00	32.20	32.20	-2.42%	20,845,390
Mar 11, 2026	33.24	33.58	32.90	33.00	33.00	-0.72%	17,380,110
Mar 10, 2026	33.04	33.50	32.80	33.24	33.24	1.90%	21,726,360
Mar 9, 2026	33.00	33.00	31.64	32.62	32.62	-2.28%	31,772,040
Mar 6, 2026	33.20	33.65	33.08	33.38	33.38	-0.06%	16,063,570
Mar 5, 2026	33.75	33.84	33.16	33.40	33.40	0.75%	21,262,920
Mar 4, 2026	32.97	33.83	32.97	33.15	33.15	-0.99%	23,766,290
Mar 3, 2026	35.60	35.80	33.46	33.48	33.48	-5.02%	39,893,470
Mar 2, 2026	35.56	35.99	35.08	35.25	35.25	-3.19%	34,402,040
Feb 27, 2026	36.36	36.45	36.01	36.41	36.41	-0.60%	20,704,028
Feb 26, 2026	36.75	36.86	36.32	36.63	36.63	-0.33%	23,646,820
Feb 25, 2026	35.90	36.92	35.90	36.75	36.75	2.20%	34,089,806
Feb 24, 2026	36.48	36.48	35.86	35.96	35.96	-0.14%	19,706,280
Feb 13, 2026	35.92	36.62	35.89	36.01	36.01	0.22%	24,433,890
Feb 12, 2026	36.32	36.45	35.90	35.93	35.93	-0.53%	20,975,530
Feb 11, 2026	36.24	36.66	36.07	36.12	36.12	-0.88%	17,205,053
Feb 10, 2026	36.70	36.96	36.42	36.44	36.44	-0.71%	18,693,130
Feb 9, 2026	36.57	36.94	36.45	36.70	36.70	1.52%	20,077,420
Feb 6, 2026	35.80	36.61	35.53	36.15	36.15	0.28%	24,428,720
Feb 5, 2026	36.48	36.73	35.85	36.05	36.05	-2.25%	26,565,900
Feb 4, 2026	37.01	37.12	36.36	36.88	36.88	-0.99%	25,133,300
Feb 3, 2026	36.80	37.29	36.30	37.25	37.25	1.83%	31,578,142
Feb 2, 2026	37.20	37.85	36.51	36.58	36.58	-2.53%	30,249,860
Jan 30, 2026	37.59	37.87	36.49	37.53	37.53	-1.16%	42,104,170
Jan 29, 2026	39.20	39.54	37.95	37.97	37.97	-2.44%	45,461,360
Jan 28, 2026	39.22	39.64	38.65	38.92	38.92	-0.74%	29,542,890
Jan 27, 2026	38.81	39.29	37.63	39.21	39.21	0.31%	39,689,510
Jan 26, 2026	40.10	40.49	38.75	39.09	39.09	-2.98%	51,517,840
Jan 23, 2026	39.50	40.33	39.30	40.29	40.29	2.16%	46,668,148
Jan 22, 2026	40.06	40.40	39.21	39.44	39.44	-1.18%	32,274,540
Jan 21, 2026	38.60	40.07	38.58	39.91	39.91	1.86%	37,147,650
Jan 20, 2026	40.30	40.57	38.94	39.18	39.18	-2.78%	45,475,980
Jan 19, 2026	40.65	40.69	39.92	40.30	40.30	-0.86%	35,495,350
Jan 16, 2026	39.90	40.94	39.80	40.65	40.65	2.94%	55,325,930
Jan 15, 2026	39.66	40.07	39.10	39.49	39.49	-1.57%	42,434,930
Jan 14, 2026	40.22	41.09	39.75	40.12	40.12	0.35%	64,243,510
Jan 13, 2026	43.19	43.19	39.81	39.98	39.98	-6.33%	97,803,100
Jan 12, 2026	40.50	42.87	40.50	42.68	42.68	6.51%	104,466,900
Jan 9, 2026	39.16	40.17	39.09	40.07	40.07	2.22%	62,925,188
Jan 8, 2026	38.72	39.79	38.55	39.20	39.20	1.03%	55,174,545
Jan 7, 2026	39.50	39.90	38.40	38.80	38.80	-4.69%	99,765,240
Jan 6, 2026	39.91	41.17	39.85	40.71	40.71	1.65%	52,502,370
Jan 5, 2026	39.23	40.19	39.23	40.05	40.05	2.38%	47,323,100
Dec 31, 2025	40.19	40.19	39.02	39.12	39.12	-2.66%	42,374,960
Dec 30, 2025	39.39	40.66	39.31	40.19	40.19	1.18%	44,471,040
Dec 29, 2025	40.44	40.77	39.58	39.72	39.72	-1.63%	47,979,850
Dec 26, 2025	39.34	40.82	39.16	40.38	40.38	2.91%	74,711,240
Dec 25, 2025	38.99	39.40	38.90	39.24	39.24	0.41%	31,689,017
Dec 24, 2025	38.56	39.25	38.45	39.08	39.08	0.67%	38,065,300
Dec 23, 2025	39.24	39.28	38.70	38.82	38.82	-1.30%	35,895,460
Dec 22, 2025	39.06	39.73	39.06	39.33	39.33	0.98%	37,282,210
Dec 19, 2025	38.85	39.19	38.50	38.95	38.95	0.26%	34,909,080
Dec 18, 2025	38.31	40.17	38.16	38.85	38.85	0.47%	60,580,830
Dec 17, 2025	38.02	38.84	37.81	38.67	38.67	1.50%	49,883,730
Dec 16, 2025	40.11	40.43	37.93	38.10	38.10	-5.58%	80,251,220
Dec 15, 2025	41.50	42.89	40.28	40.35	40.35	-3.95%	81,417,740
Dec 12, 2025	43.65	43.78	41.90	42.01	42.01	-4.65%	106,655,900
Dec 11, 2025	43.70	44.50	43.39	44.06	44.06	-0.25%	59,881,710
Dec 10, 2025	44.00	45.40	42.77	44.17	44.17	-0.32%	86,588,690
Dec 9, 2025	45.00	45.52	44.30	44.31	44.31	-4.07%	85,407,120
Dec 8, 2025	45.79	46.93	43.88	46.19	46.19	-3.93%	150,210,600
Dec 5, 2025	53.40	53.40	48.08	48.08	48.08	-10.00%	164,118,100
Dec 4, 2025	50.13	53.42	49.62	53.42	53.42	10.01%	117,043,600
Dec 3, 2025	48.19	48.95	48.04	48.56	48.56	0.23%	33,363,390
Dec 2, 2025	49.72	49.87	48.17	48.45	48.45	-3.25%	48,137,010
Dec 1, 2025	50.30	51.39	49.33	50.08	50.08	0.56%	65,835,950
Nov 28, 2025	48.36	49.85	47.51	49.80	49.80	2.68%	59,754,755
Nov 27, 2025	47.21	49.94	47.07	48.50	48.50	1.91%	68,513,113