SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.23	33.95	32.54	32.60	32.60	-1.93%	13,008,610
Apr 27, 2026	33.85	33.93	33.14	33.24	33.24	-2.03%	9,854,113
Apr 24, 2026	33.15	34.15	32.80	33.93	33.93	2.20%	15,531,541
Apr 23, 2026	33.85	34.13	33.06	33.20	33.20	-1.95%	14,133,600
Apr 22, 2026	33.56	33.96	33.15	33.86	33.86	0.95%	15,026,540
Apr 21, 2026	33.99	34.44	33.34	33.54	33.54	-1.24%	14,002,970
Apr 20, 2026	35.11	35.18	33.80	33.96	33.96	-3.60%	25,718,400
Apr 17, 2026	35.92	36.08	34.30	35.23	35.23	-1.92%	23,837,390
Apr 16, 2026	35.35	36.15	34.86	35.92	35.92	0.62%	20,506,940
Apr 15, 2026	34.66	35.79	34.11	35.70	35.70	4.11%	33,941,380
Apr 14, 2026	34.77	34.94	33.80	34.29	34.29	-1.10%	17,009,810
Apr 13, 2026	33.85	35.03	33.75	34.67	34.67	1.97%	19,008,200
Apr 10, 2026	34.15	34.25	33.44	34.00	34.00	-0.38%	25,405,070
Apr 9, 2026	34.45	34.85	33.65	34.13	34.13	-1.44%	17,820,980
Apr 8, 2026	34.89	35.35	34.02	34.63	34.63	0.84%	27,585,140
Apr 7, 2026	35.63	35.79	34.03	34.34	34.34	-3.59%	19,719,450
Apr 3, 2026	35.34	35.98	34.81	35.62	35.62	-2.01%	27,531,310
Apr 2, 2026	35.86	36.90	35.60	36.35	36.35	0.44%	23,437,490
Apr 1, 2026	35.00	36.45	34.71	36.19	36.19	4.32%	33,300,360
Mar 31, 2026	34.90	35.37	34.45	34.69	34.69	-0.09%	18,565,100
Mar 30, 2026	34.70	35.47	34.47	34.72	34.72	-0.57%	23,119,570
Mar 27, 2026	31.69	35.11	31.60	34.92	34.92	8.75%	32,349,810
Mar 26, 2026	32.99	33.54	31.99	32.11	32.11	-3.22%	13,244,900
Mar 25, 2026	33.18	33.81	32.73	33.18	33.18	0.64%	11,675,050
Mar 24, 2026	33.10	33.42	32.48	32.97	32.97	0.61%	12,857,010
Mar 23, 2026	33.98	34.00	32.28	32.77	32.77	-4.66%	18,023,261
Mar 20, 2026	33.33	34.75	33.20	34.37	34.37	2.66%	21,346,780
Mar 19, 2026	33.35	34.06	33.11	33.48	33.48	0.42%	14,701,980
Mar 18, 2026	32.96	33.62	32.57	33.34	33.34	0.42%	13,110,500
Mar 17, 2026	32.93	33.50	32.23	33.20	33.20	1.68%	19,360,450
Mar 16, 2026	32.60	33.45	32.37	32.65	32.65	0.18%	12,682,040
Mar 13, 2026	32.52	33.30	32.25	32.59	32.59	-0.79%	7,097,603
Mar 12, 2026	33.18	33.24	32.51	32.85	32.85	-1.20%	8,164,118
Mar 11, 2026	33.51	33.80	33.00	33.25	33.25	-1.16%	12,973,200
Mar 10, 2026	32.09	34.07	31.98	33.64	33.64	5.45%	24,402,614
Mar 9, 2026	32.08	32.48	31.71	31.90	31.90	-2.39%	14,946,340
Mar 6, 2026	30.16	32.84	30.01	32.68	32.68	7.93%	24,360,010
Mar 5, 2026	29.53	30.63	29.31	30.28	30.28	3.63%	10,491,426
Mar 4, 2026	29.31	29.73	29.12	29.22	29.22	-1.02%	8,281,586
Mar 3, 2026	30.18	30.19	29.33	29.52	29.52	-2.25%	13,397,470
Mar 2, 2026	30.21	30.45	29.51	30.20	30.20	-1.11%	15,253,960
Feb 27, 2026	30.49	30.63	30.12	30.54	30.54	0.20%	9,251,562
Feb 26, 2026	31.19	31.33	30.04	30.48	30.48	-1.74%	18,338,587
Feb 25, 2026	31.05	31.42	30.92	31.02	31.02	0.06%	7,507,388
Feb 24, 2026	31.75	32.00	30.86	31.00	31.00	-1.77%	8,438,710
Feb 13, 2026	31.86	32.45	31.50	31.56	31.56	-0.63%	7,564,881
Feb 12, 2026	32.00	32.20	31.41	31.76	31.76	-0.90%	9,524,136
Feb 11, 2026	31.91	32.47	31.86	32.05	32.05	0.03%	6,404,400
Feb 10, 2026	31.91	32.85	31.67	32.04	32.04	0.41%	12,197,530
Feb 9, 2026	32.21	32.50	31.77	31.91	31.91	-0.90%	9,090,942
Feb 6, 2026	31.41	32.98	31.38	32.20	32.20	2.29%	15,324,230
Feb 5, 2026	30.98	31.70	30.72	31.48	31.48	1.22%	9,820,649
Feb 4, 2026	30.36	31.17	30.16	31.10	31.10	2.30%	9,160,999
Feb 3, 2026	30.36	30.48	30.01	30.40	30.40	0.86%	7,772,718
Feb 2, 2026	30.86	31.30	30.10	30.14	30.14	-2.62%	8,811,782
Jan 30, 2026	31.33	31.99	30.81	30.95	30.95	-1.24%	9,930,514
Jan 29, 2026	31.06	31.58	30.84	31.34	31.34	0.51%	12,778,620
Jan 28, 2026	31.36	31.64	31.11	31.18	31.18	-0.73%	12,230,460
Jan 27, 2026	32.12	32.15	31.26	31.41	31.41	-2.15%	14,059,730
Jan 26, 2026	32.19	32.69	30.89	32.10	32.10	-0.28%	24,214,956
Jan 23, 2026	31.80	32.67	31.55	32.19	32.19	1.23%	14,776,220
Jan 22, 2026	32.32	32.95	31.50	31.80	31.80	-1.40%	13,861,820
Jan 21, 2026	32.60	32.66	32.17	32.25	32.25	-1.23%	11,350,460
Jan 20, 2026	32.50	32.98	32.28	32.65	32.65	0.40%	10,499,800
Jan 19, 2026	32.05	32.83	32.00	32.52	32.52	1.56%	12,759,150
Jan 16, 2026	32.71	32.90	31.80	32.02	32.02	-2.08%	13,883,850
Jan 15, 2026	33.19	33.40	32.56	32.70	32.70	-1.48%	15,391,110
Jan 14, 2026	33.91	34.11	32.97	33.19	33.19	-2.18%	18,005,540
Jan 13, 2026	33.95	34.29	33.32	33.93	33.93	-0.06%	15,369,890
Jan 12, 2026	33.84	34.06	32.79	33.95	33.95	0.33%	26,265,990
Jan 9, 2026	33.15	33.92	32.95	33.84	33.84	1.17%	17,202,500
Jan 8, 2026	31.61	33.67	31.52	33.45	33.45	6.19%	31,591,190
Jan 7, 2026	30.65	31.68	30.61	31.50	31.50	2.94%	18,234,730
Jan 6, 2026	30.43	30.75	29.94	30.60	30.60	1.39%	16,301,810
Jan 5, 2026	29.40	30.60	29.07	30.18	30.18	2.83%	26,452,150
Dec 31, 2025	28.71	29.45	28.62	29.35	29.35	1.80%	16,615,176
Dec 30, 2025	28.82	28.96	28.14	28.83	28.83	-0.48%	24,810,510
Dec 29, 2025	29.29	29.37	28.70	28.97	28.97	-1.06%	22,740,740
Dec 26, 2025	30.48	30.57	28.99	29.28	29.28	-3.94%	31,566,600
Dec 25, 2025	30.71	30.93	30.35	30.48	30.48	-0.59%	11,236,250
Dec 24, 2025	31.01	31.17	30.52	30.66	30.66	-1.10%	9,444,265
Dec 23, 2025	31.44	32.00	30.94	31.00	31.00	-1.49%	12,790,300
Dec 22, 2025	31.66	32.16	31.41	31.47	31.47	-0.69%	8,397,569
Dec 19, 2025	30.99	31.90	30.93	31.69	31.69	2.16%	9,903,577
Dec 18, 2025	31.10	31.29	30.87	31.02	31.02	-0.42%	5,936,699
Dec 17, 2025	30.76	31.28	30.52	31.15	31.15	1.86%	8,868,674
Dec 16, 2025	31.00	31.09	30.58	30.58	30.58	-1.58%	6,129,229
Dec 15, 2025	31.02	31.29	30.90	31.07	31.07	-0.26%	8,879,852
Dec 12, 2025	32.00	32.10	30.99	31.15	31.15	-2.63%	25,685,510
Dec 11, 2025	32.52	32.66	31.80	31.99	31.99	-1.60%	13,306,740
Dec 10, 2025	32.39	32.71	31.61	32.51	32.51	0.18%	12,263,500
Dec 9, 2025	32.91	33.46	32.22	32.45	32.45	-1.67%	12,071,790
Dec 8, 2025	33.87	33.95	32.93	33.00	33.00	-2.16%	10,460,800
Dec 5, 2025	34.29	34.35	33.24	33.73	33.73	-1.09%	8,016,810
Dec 4, 2025	34.03	34.69	33.96	34.10	34.10	0.29%	9,394,788
Dec 3, 2025	34.09	34.52	33.90	34.00	34.00	-0.03%	5,855,700
Dec 2, 2025	34.39	34.40	33.95	34.01	34.01	-1.13%	4,390,845
Dec 1, 2025	34.42	34.57	33.93	34.40	34.40	-0.06%	6,767,058
Nov 28, 2025	34.47	34.71	34.10	34.42	34.42	-0.12%	5,132,072
Nov 27, 2025	34.60	34.70	34.10	34.46	34.46	-0.38%	6,623,583