SHE:002017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	19.22	19.45	19.08	19.14	-	-0.47%	6,966,356
Apr 13, 2026	19.30	19.44	19.07	19.23	19.23	-2.58%	19,301,760
Apr 10, 2026	19.22	20.45	19.21	19.74	19.74	3.24%	30,063,520
Apr 9, 2026	19.35	19.45	19.05	19.12	19.12	-2.15%	8,768,765
Apr 8, 2026	19.31	19.56	19.10	19.54	19.54	3.22%	14,001,130
Apr 7, 2026	18.65	19.31	18.57	18.93	18.93	1.12%	11,426,790
Apr 3, 2026	19.30	19.33	18.69	18.72	18.72	-0.90%	7,994,624
Apr 2, 2026	19.26	19.30	18.75	18.89	18.89	-2.07%	6,592,560
Apr 1, 2026	19.33	19.44	19.05	19.29	19.29	1.58%	7,629,690
Mar 31, 2026	19.20	19.44	18.98	18.99	18.99	-1.09%	8,152,024
Mar 30, 2026	18.88	19.25	18.77	19.20	19.20	0.21%	7,122,240
Mar 27, 2026	18.76	19.33	18.67	19.16	19.16	1.38%	7,351,735
Mar 26, 2026	19.30	19.41	18.84	18.90	18.90	-1.97%	7,523,969
Mar 25, 2026	18.99	19.30	18.96	19.28	19.28	1.96%	9,652,835
Mar 24, 2026	18.61	18.91	18.35	18.91	18.91	3.62%	13,050,330
Mar 23, 2026	18.80	19.14	18.10	18.25	18.25	-5.44%	17,657,880
Mar 20, 2026	20.28	20.46	19.29	19.30	19.30	-4.36%	14,466,600
Mar 19, 2026	20.37	20.59	20.12	20.18	20.18	-2.18%	10,754,170
Mar 18, 2026	20.54	20.70	20.31	20.63	20.63	0.39%	8,027,833
Mar 17, 2026	21.02	21.04	20.55	20.55	20.55	-2.38%	11,820,340
Mar 16, 2026	20.72	21.18	20.72	21.05	21.05	2.04%	14,747,200
Mar 13, 2026	21.37	21.44	20.53	20.63	20.63	-4.89%	18,861,830
Mar 12, 2026	21.45	21.80	21.32	21.69	21.69	1.21%	17,394,030
Mar 11, 2026	21.51	21.78	21.33	21.43	21.43	0.47%	14,129,330
Mar 10, 2026	21.42	21.65	21.11	21.33	21.33	0.76%	10,863,617
Mar 9, 2026	21.12	21.23	20.41	21.17	21.17	-2.13%	16,028,510
Mar 6, 2026	21.21	21.78	21.20	21.63	21.63	1.12%	9,917,452
Mar 5, 2026	21.55	21.91	21.21	21.39	21.39	0.99%	13,756,830
Mar 4, 2026	21.00	21.57	21.00	21.18	21.18	-1.12%	12,338,610
Mar 3, 2026	22.23	22.59	21.36	21.42	21.42	-3.03%	23,790,450
Mar 2, 2026	23.02	23.03	21.84	22.09	22.09	-6.08%	34,282,430
Feb 27, 2026	22.87	23.59	22.81	23.52	23.52	2.62%	29,972,730
Feb 26, 2026	23.28	23.74	22.82	22.92	22.92	0.39%	31,124,320
Feb 25, 2026	22.49	23.09	22.42	22.83	22.83	1.51%	18,922,680
Feb 24, 2026	22.79	22.90	22.44	22.49	22.49	0.18%	13,761,590
Feb 13, 2026	22.40	22.75	22.35	22.45	22.45	-	11,591,680
Feb 12, 2026	22.47	22.70	22.26	22.45	22.45	-0.53%	11,812,960
Feb 11, 2026	22.77	22.88	22.54	22.57	22.57	-1.10%	13,339,240
Feb 10, 2026	23.11	23.15	22.80	22.82	22.82	-0.95%	11,581,990
Feb 9, 2026	23.00	23.34	22.87	23.04	23.04	1.95%	14,061,240
Feb 6, 2026	22.35	22.98	22.20	22.60	22.60	-0.13%	13,512,647
Feb 5, 2026	22.89	23.08	22.54	22.63	22.63	-1.82%	11,872,600
Feb 4, 2026	22.95	23.40	22.85	23.05	23.05	-0.73%	15,311,590
Feb 3, 2026	22.72	23.26	22.60	23.22	23.22	3.61%	20,865,070
Feb 2, 2026	23.01	23.49	22.41	22.41	22.41	-3.57%	20,444,880
Jan 30, 2026	23.98	24.16	22.94	23.24	23.24	-3.25%	26,034,734
Jan 29, 2026	24.00	24.66	23.45	24.02	24.02	1.05%	38,801,017
Jan 28, 2026	24.01	25.20	23.74	23.77	23.77	0.08%	42,864,500
Jan 27, 2026	23.46	23.82	23.14	23.75	23.75	0.51%	18,649,310
Jan 26, 2026	24.27	24.45	23.27	23.63	23.63	-2.68%	28,206,800