SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.49	38.79	38.08	38.27	38.27	-0.55%	13,638,666
Apr 27, 2026	36.74	39.08	36.63	38.48	38.48	5.05%	20,752,227
Apr 24, 2026	37.55	37.79	36.30	36.63	36.63	-3.68%	19,183,932
Apr 23, 2026	38.80	38.85	37.73	38.03	38.03	-2.26%	14,604,088
Apr 22, 2026	38.90	39.23	38.66	38.91	38.91	0.03%	9,880,403
Apr 21, 2026	39.00	39.26	38.48	38.90	38.90	-0.46%	11,460,450
Apr 20, 2026	39.35	39.58	38.92	39.08	39.08	-0.28%	13,615,040
Apr 17, 2026	38.83	39.28	38.57	39.19	39.19	1.03%	11,429,382
Apr 16, 2026	38.81	38.95	38.50	38.79	38.79	1.02%	12,084,730
Apr 15, 2026	39.00	39.27	38.29	38.40	38.40	0.13%	12,466,990
Apr 14, 2026	38.67	38.67	37.94	38.35	38.35	1.03%	12,004,590
Apr 13, 2026	37.95	38.37	37.70	37.96	37.96	-0.47%	10,124,020
Apr 10, 2026	37.56	38.40	37.40	38.14	38.14	2.97%	14,557,160
Apr 9, 2026	36.71	37.46	36.41	37.04	37.04	-0.24%	10,796,300
Apr 8, 2026	35.85	37.14	35.85	37.13	37.13	5.84%	16,467,420
Apr 7, 2026	35.18	35.51	34.73	35.08	35.08	-0.28%	7,659,931
Apr 3, 2026	35.91	35.99	35.11	35.18	35.18	-2.01%	7,461,189
Apr 2, 2026	36.62	36.62	35.68	35.90	35.90	-2.21%	8,394,644
Apr 1, 2026	36.75	36.86	36.30	36.71	36.71	1.94%	10,259,440
Mar 31, 2026	36.10	36.93	35.93	36.01	36.01	0.22%	10,628,250
Mar 30, 2026	36.13	36.36	35.53	35.93	35.93	-1.78%	11,466,460
Mar 27, 2026	35.65	36.98	35.55	36.58	36.58	0.85%	11,553,930
Mar 26, 2026	36.68	37.45	36.20	36.27	36.27	-1.09%	13,853,140
Mar 25, 2026	36.50	37.30	36.50	36.67	36.67	0.60%	14,119,540
Mar 24, 2026	37.74	37.87	34.91	36.45	36.45	-2.17%	22,692,730
Mar 23, 2026	38.40	39.20	37.00	37.26	37.26	-3.15%	23,162,500
Mar 20, 2026	38.59	38.97	37.73	38.47	38.47	-	12,854,670
Mar 19, 2026	38.39	39.04	38.11	38.47	38.47	-0.98%	11,473,680
Mar 18, 2026	38.88	39.11	38.49	38.85	38.85	-0.51%	11,653,380
Mar 17, 2026	39.00	39.39	38.78	39.05	39.05	0.44%	11,766,980
Mar 16, 2026	38.05	38.88	37.80	38.88	38.88	1.78%	12,259,870
Mar 13, 2026	38.51	38.78	38.18	38.20	38.20	-1.72%	9,870,885
Mar 12, 2026	39.50	39.59	38.71	38.87	38.87	-1.82%	11,448,818
Mar 11, 2026	39.42	39.83	39.18	39.59	39.59	0.08%	15,885,508
Mar 10, 2026	38.95	39.66	38.90	39.56	39.56	2.46%	16,338,500
Mar 9, 2026	38.51	38.88	37.37	38.61	38.61	-1.43%	19,292,700
Mar 6, 2026	38.35	39.55	38.25	39.17	39.17	1.74%	13,269,090
Mar 5, 2026	38.88	39.10	38.35	38.50	38.50	0.50%	14,643,360
Mar 4, 2026	37.38	38.88	37.33	38.31	38.31	-0.03%	17,391,050
Mar 3, 2026	40.44	40.74	38.22	38.32	38.32	-5.43%	25,861,900
Mar 2, 2026	40.38	41.02	39.94	40.52	40.52	-2.17%	24,437,770
Feb 27, 2026	41.64	41.94	41.31	41.42	41.42	-0.79%	12,948,730
Feb 26, 2026	42.26	42.45	41.55	41.75	41.75	-1.67%	21,018,480
Feb 25, 2026	42.87	42.89	42.20	42.46	42.46	-1.00%	16,151,130
Feb 24, 2026	44.26	44.49	42.65	42.89	42.89	-0.07%	26,956,070
Feb 13, 2026	42.49	43.16	42.40	42.92	42.92	0.47%	16,784,538
Feb 12, 2026	42.23	42.90	42.23	42.72	42.72	1.16%	13,406,728
Feb 11, 2026	42.45	42.85	42.10	42.23	42.23	-1.45%	13,894,265
Feb 10, 2026	42.38	43.10	42.19	42.85	42.85	2.05%	23,102,650
Feb 9, 2026	41.96	41.99	41.33	41.99	41.99	1.84%	15,311,450
Feb 6, 2026	40.28	41.80	40.10	41.23	41.23	1.55%	18,559,231
Feb 5, 2026	41.10	41.23	40.37	40.60	40.60	-2.19%	15,191,000
Feb 4, 2026	41.00	41.51	40.65	41.51	41.51	0.56%	15,020,570
Feb 3, 2026	40.98	41.29	40.20	41.28	41.28	1.67%	22,143,300
Feb 2, 2026	41.40	41.97	40.51	40.60	40.60	-2.24%	24,340,553
Jan 30, 2026	41.55	42.32	40.41	41.53	41.53	-0.29%	20,993,010
Jan 29, 2026	43.03	43.11	41.51	41.65	41.65	-3.45%	24,326,460
Jan 28, 2026	44.28	44.37	42.89	43.14	43.14	-2.73%	24,983,230
Jan 27, 2026	44.78	44.93	43.07	44.35	44.35	-1.33%	25,897,711
Jan 26, 2026	47.99	49.47	44.71	44.95	44.95	-5.29%	34,880,010
Jan 23, 2026	46.30	47.68	46.08	47.46	47.46	2.20%	25,243,530
Jan 22, 2026	47.85	47.92	46.26	46.44	46.44	-2.56%	23,756,633
Jan 21, 2026	46.18	47.89	46.17	47.66	47.66	1.64%	22,861,526
Jan 20, 2026	47.15	48.50	46.45	46.89	46.89	-0.23%	27,944,768
Jan 19, 2026	46.59	47.48	46.08	47.00	47.00	1.62%	28,249,030
Jan 16, 2026	44.80	46.70	44.80	46.25	46.25	3.65%	32,506,569
Jan 15, 2026	44.40	44.93	44.18	44.62	44.62	0.34%	15,837,240
Jan 14, 2026	45.56	46.10	44.00	44.47	44.47	-2.58%	36,206,000
Jan 13, 2026	46.27	47.50	45.23	45.65	45.65	-1.32%	29,508,910
Jan 12, 2026	46.43	46.60	45.08	46.26	46.26	-0.15%	29,729,950
Jan 9, 2026	45.60	47.00	45.36	46.33	46.33	1.25%	26,140,040
Jan 8, 2026	45.66	46.48	45.40	45.76	45.76	-0.07%	23,246,520
Jan 7, 2026	45.89	46.57	45.30	45.79	45.79	-1.12%	24,796,780
Jan 6, 2026	47.01	47.52	45.78	46.31	46.31	-1.47%	33,971,830
Jan 5, 2026	46.64	47.84	46.38	47.00	47.00	-0.86%	26,740,837
Dec 31, 2025	48.00	48.80	47.05	47.41	47.41	0.34%	34,473,520
Dec 30, 2025	43.80	48.68	43.62	47.25	47.25	6.59%	42,748,220
Dec 29, 2025	44.27	45.38	43.81	44.33	44.33	-0.14%	25,838,260
Dec 26, 2025	45.12	45.12	43.48	44.39	44.39	-0.47%	23,272,760
Dec 25, 2025	42.74	44.60	42.52	44.60	44.60	4.57%	27,657,620
Dec 24, 2025	41.73	42.78	41.73	42.65	42.65	2.45%	18,645,920
Dec 23, 2025	41.90	41.92	41.40	41.63	41.63	-0.95%	12,462,180
Dec 22, 2025	41.84	42.37	41.53	42.03	42.03	1.42%	23,279,060
Dec 19, 2025	40.07	42.19	40.01	41.44	41.44	4.07%	27,167,970
Dec 18, 2025	40.00	40.75	39.80	39.82	39.82	-1.46%	10,687,780
Dec 17, 2025	39.96	40.66	39.43	40.41	40.41	0.85%	13,270,360
Dec 16, 2025	40.21	40.49	39.51	40.07	40.07	-0.74%	12,775,070
Dec 15, 2025	40.59	41.28	40.33	40.37	40.37	-1.97%	12,576,650
Dec 12, 2025	40.82	41.22	40.33	41.18	41.18	0.83%	17,509,490
Dec 11, 2025	41.74	41.90	40.81	40.84	40.84	-1.85%	14,890,370
Dec 10, 2025	40.70	41.86	40.38	41.61	41.61	1.69%	19,410,840
Dec 9, 2025	41.20	41.92	40.73	40.92	40.92	-2.01%	19,299,450
Dec 8, 2025	41.11	41.98	40.50	41.76	41.76	1.61%	27,701,448
Dec 5, 2025	40.59	41.40	40.34	41.10	41.10	0.20%	23,598,600
Dec 4, 2025	39.62	41.22	39.37	41.02	41.02	6.13%	37,018,420
Dec 3, 2025	39.02	39.58	38.58	38.65	38.65	-0.97%	11,971,750
Dec 2, 2025	40.24	40.24	38.95	39.03	39.03	-3.49%	14,423,070
Dec 1, 2025	39.85	40.45	39.61	40.44	40.44	1.40%	17,341,720
Nov 28, 2025	39.45	40.28	39.30	39.88	39.88	0.55%	12,441,620
Nov 27, 2025	39.90	40.32	39.52	39.66	39.66	-0.35%	14,063,030