SHE:002284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.24	14.24	13.65	13.69	-	-2.07%	6,779,800
Apr 22, 2026	13.90	14.07	13.74	13.98	13.98	0.50%	11,571,800
Apr 21, 2026	14.24	14.24	13.73	13.91	13.91	-2.25%	13,463,170
Apr 20, 2026	14.14	14.35	14.06	14.23	14.23	0.64%	12,091,460
Apr 17, 2026	14.25	14.30	14.03	14.14	14.14	-1.53%	13,820,540
Apr 16, 2026	14.26	14.65	14.12	14.36	14.36	1.27%	12,914,120
Apr 15, 2026	14.19	14.58	14.11	14.18	14.18	0.78%	14,236,850
Apr 14, 2026	14.39	14.43	14.00	14.07	14.07	-1.81%	12,774,940
Apr 13, 2026	14.21	14.49	14.06	14.33	14.33	1.13%	13,117,800
Apr 10, 2026	14.09	14.39	14.02	14.17	14.17	1.21%	10,415,200
Apr 9, 2026	14.00	14.11	13.93	14.00	14.00	-1.06%	9,773,956
Apr 8, 2026	14.00	14.16	13.90	14.15	14.15	3.06%	15,485,900
Apr 7, 2026	13.43	13.78	13.32	13.73	13.73	2.85%	15,632,700
Apr 3, 2026	13.53	13.66	13.24	13.35	13.35	-1.11%	9,576,333
Apr 2, 2026	13.60	13.75	13.38	13.50	13.50	-0.52%	14,946,680
Apr 1, 2026	13.70	13.79	13.28	13.57	13.57	2.96%	22,254,840
Mar 31, 2026	13.80	13.83	13.13	13.18	13.18	-6.86%	30,072,650
Mar 30, 2026	14.19	14.38	13.98	14.15	14.15	-1.67%	12,066,710
Mar 27, 2026	14.05	14.41	13.97	14.39	14.39	1.34%	8,330,900
Mar 26, 2026	14.35	14.48	14.13	14.20	14.20	-0.77%	9,362,666
Mar 25, 2026	14.01	14.32	14.01	14.31	14.31	2.21%	10,588,640
Mar 24, 2026	14.10	14.25	13.57	14.00	14.00	1.23%	17,618,820
Mar 23, 2026	14.25	14.51	13.75	13.83	13.83	-5.27%	16,979,550
Mar 20, 2026	14.92	15.13	14.50	14.60	14.60	-1.88%	11,421,920
Mar 19, 2026	14.92	15.09	14.78	14.88	14.88	-1.59%	9,917,086
Mar 18, 2026	15.26	15.46	14.90	15.12	15.12	-1.11%	14,903,900
Mar 17, 2026	15.14	15.96	15.12	15.29	15.29	1.53%	24,552,800
Mar 16, 2026	14.95	15.06	14.66	15.06	15.06	0.53%	11,722,600
Mar 13, 2026	15.07	15.21	14.95	14.98	14.98	-1.12%	9,140,228
Mar 12, 2026	15.30	15.39	15.03	15.15	15.15	-0.98%	11,255,860
Mar 11, 2026	15.70	15.75	15.25	15.30	15.30	-2.49%	13,888,740
Mar 10, 2026	15.59	15.91	15.50	15.69	15.69	1.88%	11,868,300
Mar 9, 2026	15.71	15.71	15.11	15.40	15.40	-2.78%	21,707,310
Mar 6, 2026	15.56	16.15	15.41	15.84	15.84	1.80%	15,499,840
Mar 5, 2026	15.54	15.74	15.31	15.56	15.56	1.63%	13,862,830
Mar 4, 2026	15.47	15.64	15.17	15.31	15.31	-1.86%	14,848,622
Mar 3, 2026	16.24	16.47	15.40	15.60	15.60	-3.82%	19,279,790
Mar 2, 2026	16.44	16.54	16.08	16.22	16.22	-3.16%	17,744,290
Feb 27, 2026	16.59	16.93	16.50	16.75	16.75	0.12%	11,749,370
Feb 26, 2026	16.71	16.80	16.41	16.73	16.73	-0.42%	12,437,200
Feb 25, 2026	16.88	17.06	16.48	16.80	16.80	1.27%	17,102,730
Feb 24, 2026	16.91	17.08	16.54	16.59	16.59	1.16%	18,550,550
Feb 13, 2026	16.34	16.81	16.25	16.40	16.40	0.37%	15,324,660
Feb 12, 2026	16.33	16.65	16.26	16.34	16.34	0.06%	10,157,760
Feb 11, 2026	16.26	16.53	16.22	16.33	16.33	0.25%	13,488,250
Feb 10, 2026	16.61	16.82	16.19	16.29	16.29	-2.22%	17,339,620
Feb 9, 2026	16.82	17.16	16.52	16.66	16.66	0.60%	14,112,940
Feb 6, 2026	16.43	16.85	16.36	16.56	16.56	-0.60%	11,671,290
Feb 5, 2026	16.80	16.85	16.50	16.66	16.66	-0.72%	12,796,120
Feb 4, 2026	16.54	17.25	16.40	16.78	16.78	1.57%	21,106,870