SHE:002082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	34.62	35.80	31.47	32.18	-	-7.58%	55,346,852
Apr 8, 2026	35.00	35.81	33.00	34.82	34.82	-3.92%	74,030,500
Apr 7, 2026	34.62	36.24	33.30	36.24	36.24	6.43%	71,516,034
Apr 3, 2026	32.89	35.00	32.89	34.05	34.05	-1.42%	63,242,520
Apr 2, 2026	32.20	34.73	31.02	34.54	34.54	4.04%	79,235,910
Apr 1, 2026	29.40	33.22	29.29	33.20	33.20	9.93%	81,969,720
Mar 31, 2026	28.27	30.20	27.01	30.20	30.20	10.02%	70,479,340
Mar 30, 2026	26.82	28.64	26.28	27.45	27.45	5.41%	65,807,190
Mar 27, 2026	23.25	26.04	23.04	26.04	26.04	10.01%	28,077,520
Mar 26, 2026	21.88	23.67	21.52	23.67	23.67	9.99%	50,225,090
Mar 25, 2026	20.30	21.77	20.30	21.52	21.52	8.74%	39,299,710
Mar 24, 2026	18.50	19.79	18.31	19.79	19.79	10.01%	27,550,400
Mar 23, 2026	18.34	18.93	17.76	17.99	17.99	-4.10%	14,069,800
Mar 20, 2026	18.65	19.48	18.49	18.76	18.76	-0.21%	15,283,600
Mar 19, 2026	17.60	19.28	17.31	18.80	18.80	5.98%	19,407,600
Mar 18, 2026	17.32	17.85	17.22	17.74	17.74	3.02%	8,184,400
Mar 17, 2026	17.89	18.04	17.21	17.22	17.22	-2.38%	8,257,401
Mar 16, 2026	18.25	18.37	17.38	17.64	17.64	-4.70%	14,034,400
Mar 13, 2026	18.37	18.89	18.17	18.51	18.51	0.87%	13,169,300
Mar 12, 2026	18.97	18.97	18.10	18.35	18.35	-3.67%	14,057,600
Mar 11, 2026	19.60	19.67	18.88	19.05	19.05	-2.66%	17,800,600
Mar 10, 2026	19.53	19.79	18.86	19.57	19.57	4.88%	27,586,510
Mar 9, 2026	18.18	18.66	17.91	18.66	18.66	10.02%	26,435,940
Mar 6, 2026	16.66	17.33	16.65	16.96	16.96	1.56%	6,224,360
Mar 5, 2026	16.93	17.20	16.64	16.70	16.70	-0.18%	7,462,100
Mar 4, 2026	16.55	16.96	16.32	16.73	16.73	-0.42%	9,525,219
Mar 3, 2026	18.51	18.85	16.71	16.80	16.80	-8.89%	14,649,610
Mar 2, 2026	18.40	18.80	18.07	18.44	18.44	-1.76%	8,608,606
Feb 27, 2026	18.78	18.85	18.24	18.77	18.77	-0.16%	9,715,600
Feb 26, 2026	18.35	19.12	18.00	18.80	18.80	2.79%	10,529,080
Feb 25, 2026	17.76	18.45	17.50	18.29	18.29	2.75%	9,815,626
Feb 24, 2026	18.47	18.48	17.71	17.80	17.80	-0.28%	9,273,900
Feb 13, 2026	18.16	18.37	17.81	17.85	17.85	-2.19%	10,281,350
Feb 12, 2026	18.77	18.77	17.91	18.25	18.25	-1.78%	16,066,900
Feb 11, 2026	19.05	19.47	18.29	18.58	18.58	-0.05%	28,385,990
Feb 10, 2026	17.79	18.59	17.48	18.59	18.59	10.00%	20,213,890
Feb 9, 2026	16.88	17.53	16.60	16.90	16.90	1.08%	14,873,040
Feb 6, 2026	15.75	17.10	15.50	16.72	16.72	7.39%	22,487,490
Feb 5, 2026	15.88	16.26	15.53	15.57	15.57	-1.95%	8,350,420
Feb 4, 2026	15.75	16.00	15.50	15.88	15.88	0.89%	6,298,600
Feb 3, 2026	15.78	15.88	15.41	15.74	15.74	0.90%	8,589,800
Feb 2, 2026	15.48	16.48	15.30	15.60	15.60	-0.19%	10,362,460
Jan 30, 2026	15.46	16.00	15.16	15.63	15.63	1.17%	11,060,300
Jan 29, 2026	16.28	16.35	15.21	15.45	15.45	-5.56%	13,044,780
Jan 28, 2026	16.47	16.60	15.70	16.36	16.36	-0.91%	18,069,000
Jan 27, 2026	16.71	16.71	16.10	16.51	16.51	-0.54%	10,818,500
Jan 26, 2026	16.80	16.94	16.50	16.60	16.60	-1.72%	12,253,700
Jan 23, 2026	17.60	17.60	16.59	16.89	16.89	-2.82%	19,253,270
Jan 22, 2026	17.65	18.28	17.10	17.38	17.38	-2.47%	22,016,780
Jan 21, 2026	16.93	17.85	16.80	17.82	17.82	5.13%	19,681,190