SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.40	32.97	31.00	32.62	32.62	3.49%	21,589,080
Apr 27, 2026	31.35	32.12	31.26	31.52	31.52	-0.19%	12,671,870
Apr 24, 2026	31.31	31.78	31.18	31.58	31.58	0.70%	7,860,263
Apr 23, 2026	31.78	31.96	31.17	31.36	31.36	-1.45%	9,533,533
Apr 22, 2026	31.81	32.07	31.58	31.82	31.82	-0.72%	12,292,270
Apr 21, 2026	32.10	32.40	31.68	32.05	32.05	-0.16%	7,442,300
Apr 20, 2026	32.18	32.84	31.95	32.10	32.10	-0.31%	11,993,090
Apr 17, 2026	31.57	32.60	31.20	32.20	32.20	1.96%	15,467,400
Apr 16, 2026	30.94	31.93	30.84	31.58	31.58	2.47%	14,098,200
Apr 15, 2026	31.29	31.38	30.70	30.82	30.82	-1.00%	9,727,600
Apr 14, 2026	30.57	31.44	30.36	31.13	31.13	2.64%	14,143,110
Apr 13, 2026	30.50	30.69	30.26	30.33	30.33	-1.59%	8,451,800
Apr 10, 2026	31.12	31.61	30.66	30.82	30.82	0.29%	12,342,000
Apr 9, 2026	30.56	31.02	30.20	30.73	30.73	-0.26%	10,698,800
Apr 8, 2026	30.50	31.20	30.30	30.81	30.81	4.44%	21,266,980
Apr 7, 2026	29.84	30.04	29.17	29.50	29.50	-1.01%	7,710,200
Apr 3, 2026	30.49	30.54	29.60	29.80	29.80	-2.26%	11,483,500
Apr 2, 2026	30.95	30.99	30.25	30.49	30.49	-0.91%	6,987,446
Apr 1, 2026	30.23	31.05	30.23	30.77	30.77	3.32%	12,445,999
Mar 31, 2026	29.74	30.04	29.22	29.78	29.78	0.74%	12,745,780
Mar 30, 2026	29.70	29.93	29.22	29.56	29.56	-2.76%	17,661,730
Mar 27, 2026	30.23	30.60	30.05	30.40	30.40	-0.75%	9,029,932
Mar 26, 2026	30.70	30.97	30.32	30.63	30.63	-0.36%	10,957,620
Mar 25, 2026	29.94	31.09	29.86	30.74	30.74	3.40%	17,783,172
Mar 24, 2026	29.39	29.81	28.69	29.73	29.73	3.34%	14,527,499
Mar 23, 2026	29.80	30.06	28.70	28.77	28.77	-3.78%	21,248,370
Mar 20, 2026	30.29	30.59	29.90	29.90	29.90	-1.19%	11,637,480
Mar 19, 2026	30.96	31.02	30.03	30.26	30.26	-3.91%	17,586,273
Mar 18, 2026	32.00	32.25	30.81	31.49	31.49	-1.75%	23,344,010
Mar 17, 2026	32.51	32.85	32.02	32.05	32.05	-1.05%	11,077,060
Mar 16, 2026	33.30	33.30	32.03	32.39	32.39	-2.91%	16,900,400
Mar 13, 2026	33.57	33.75	33.09	33.36	33.36	-1.71%	11,588,080
Mar 12, 2026	33.95	34.30	33.49	33.94	33.94	-0.82%	13,597,070
Mar 11, 2026	34.16	35.47	34.11	34.22	34.22	4.81%	21,168,670
Mar 10, 2026	32.61	34.00	32.20	32.65	32.65	1.02%	17,067,940
Mar 9, 2026	33.88	33.88	31.26	32.32	32.32	-5.88%	25,048,690
Mar 6, 2026	33.60	34.78	33.24	34.34	34.34	2.17%	8,613,897
Mar 5, 2026	33.34	33.78	33.10	33.61	33.61	2.44%	8,388,669
Mar 4, 2026	33.48	33.92	32.54	32.81	32.81	-3.39%	12,783,800
Mar 3, 2026	34.80	34.98	33.70	33.96	33.96	-2.10%	10,103,510
Mar 2, 2026	35.25	35.77	34.68	34.69	34.69	-2.86%	9,052,382
Feb 27, 2026	35.73	36.12	34.93	35.71	35.71	-0.22%	9,538,179
Feb 26, 2026	37.34	37.34	35.70	35.79	35.79	-4.25%	13,959,400
Feb 25, 2026	37.44	37.85	37.09	37.38	37.38	0.35%	7,526,039
Feb 24, 2026	36.82	38.40	36.82	37.25	37.25	3.33%	12,680,000
Feb 13, 2026	36.93	36.94	36.00	36.05	36.05	-2.41%	9,533,638
Feb 12, 2026	36.33	37.68	36.33	36.94	36.94	1.62%	11,807,081
Feb 11, 2026	35.83	36.68	35.70	36.35	36.35	1.20%	7,595,379
Feb 10, 2026	35.99	36.19	35.58	35.92	35.92	0.11%	4,526,900
Feb 9, 2026	36.47	36.68	35.61	35.88	35.88	-0.47%	7,163,940
Feb 6, 2026	36.10	36.58	35.58	36.05	36.05	-1.02%	5,207,100
Feb 5, 2026	36.88	37.12	36.00	36.42	36.42	-1.01%	6,872,927
Feb 4, 2026	35.81	36.98	35.58	36.79	36.79	2.91%	12,514,392
Feb 3, 2026	34.20	36.08	34.00	35.75	35.75	4.93%	14,194,410
Feb 2, 2026	34.40	34.71	33.76	34.07	34.07	-1.10%	13,611,990
Jan 30, 2026	35.51	35.80	34.30	34.45	34.45	-2.99%	14,053,000
Jan 29, 2026	36.40	36.80	35.50	35.51	35.51	-2.69%	10,436,650
Jan 28, 2026	37.03	37.38	36.26	36.49	36.49	-1.99%	10,241,630
Jan 27, 2026	37.20	37.65	36.58	37.23	37.23	-0.11%	11,700,720
Jan 26, 2026	38.50	38.64	36.81	37.27	37.27	-3.70%	18,105,500
Jan 23, 2026	37.78	38.77	37.51	38.70	38.70	2.33%	11,256,380
Jan 22, 2026	38.60	38.87	37.49	37.82	37.82	-1.56%	7,649,667
Jan 21, 2026	38.24	38.85	37.20	38.42	38.42	-0.49%	14,756,000
Jan 20, 2026	38.46	39.18	38.28	38.61	38.61	0.57%	12,339,690
Jan 19, 2026	36.98	38.55	36.80	38.39	38.39	3.70%	13,528,560
Jan 16, 2026	37.81	38.45	36.90	37.02	37.02	-2.06%	9,367,360
Jan 15, 2026	37.80	38.62	37.40	37.80	37.80	-0.40%	10,486,577
Jan 14, 2026	37.35	38.29	36.94	37.95	37.95	1.80%	17,499,420
Jan 13, 2026	37.50	38.21	36.90	37.28	37.28	-0.67%	11,099,260
Jan 12, 2026	37.25	37.70	36.48	37.53	37.53	0.83%	13,573,120
Jan 9, 2026	35.61	37.42	35.50	37.22	37.22	4.85%	16,646,420
Jan 8, 2026	35.90	35.97	35.26	35.50	35.50	-1.36%	11,716,330
Jan 7, 2026	36.99	37.00	35.89	35.99	35.99	-3.46%	16,065,088
Jan 6, 2026	34.60	37.53	34.50	37.28	37.28	8.91%	30,934,722
Jan 5, 2026	34.50	34.52	33.52	34.23	34.23	0.62%	15,245,292
Dec 31, 2025	33.43	34.19	33.13	34.02	34.02	2.04%	17,600,550
Dec 30, 2025	33.03	33.59	32.95	33.34	33.34	0.66%	11,522,220
Dec 29, 2025	33.24	33.30	32.70	33.12	33.12	-0.48%	12,203,130
Dec 26, 2025	33.50	33.60	33.12	33.28	33.28	-0.66%	11,266,780
Dec 25, 2025	34.81	34.85	33.33	33.50	33.50	-3.90%	21,121,190
Dec 24, 2025	35.25	35.33	34.40	34.86	34.86	-0.71%	11,400,499
Dec 23, 2025	36.04	36.07	34.58	35.11	35.11	-2.90%	19,031,920
Dec 22, 2025	36.40	36.55	35.92	36.16	36.16	-0.99%	8,327,900
Dec 19, 2025	36.14	37.02	36.00	36.52	36.52	1.30%	9,256,748
Dec 18, 2025	36.18	36.49	35.91	36.05	36.05	-1.31%	6,218,514
Dec 17, 2025	35.70	36.56	35.68	36.53	36.53	2.38%	9,572,558
Dec 16, 2025	35.85	36.38	35.21	35.68	35.68	-0.42%	10,113,240
Dec 15, 2025	36.20	36.55	35.53	35.83	35.83	-2.42%	13,443,650
Dec 12, 2025	36.30	37.33	36.00	36.72	36.72	2.71%	19,707,790
Dec 11, 2025	36.71	37.50	35.52	35.75	35.75	-2.91%	16,103,660
Dec 10, 2025	35.32	36.87	35.30	36.82	36.82	4.42%	21,522,890
Dec 9, 2025	35.07	35.69	34.90	35.26	35.26	0.54%	11,303,570
Dec 8, 2025	35.11	35.86	34.75	35.07	35.07	-0.23%	19,978,390
Dec 5, 2025	34.00	35.29	33.84	35.15	35.15	2.39%	16,806,152
Dec 4, 2025	34.35	35.11	34.00	34.33	34.33	0.38%	20,905,950
Dec 3, 2025	32.90	34.53	32.60	34.20	34.20	7.24%	28,285,900
Dec 2, 2025	31.94	32.44	31.51	31.89	31.89	-0.62%	10,857,680
Dec 1, 2025	31.34	32.18	31.28	32.09	32.09	2.13%	15,228,570
Nov 28, 2025	30.13	31.55	30.05	31.42	31.42	4.32%	16,672,420
Nov 27, 2025	30.50	31.08	30.11	30.12	30.12	-3.09%	12,302,730