SHE:002645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	21.34	23.00	21.05	22.73	22.73	5.09%	63,289,120
Apr 15, 2026	20.85	22.50	20.53	21.63	21.63	3.74%	62,975,540
Apr 14, 2026	21.21	21.30	20.40	20.85	20.85	-1.09%	48,156,280
Apr 13, 2026	21.96	22.29	20.85	21.08	21.08	-2.95%	59,523,793
Apr 10, 2026	21.13	22.29	20.71	21.72	21.72	2.02%	81,567,520
Apr 9, 2026	19.50	21.29	19.23	21.29	21.29	10.03%	44,348,920
Apr 8, 2026	18.81	19.68	18.66	19.35	19.35	3.04%	71,563,510
Apr 7, 2026	17.68	19.20	17.68	18.78	18.78	6.10%	52,036,450
Apr 3, 2026	18.01	18.13	17.47	17.70	17.70	-1.72%	30,451,324
Apr 2, 2026	18.59	18.60	17.43	18.01	18.01	-2.28%	59,178,330
Apr 1, 2026	17.11	18.43	16.89	18.43	18.43	10.03%	31,378,550
Mar 31, 2026	16.99	17.12	16.57	16.75	16.75	-1.70%	19,248,510
Mar 30, 2026	17.03	17.19	16.65	17.04	17.04	-1.16%	20,433,110
Mar 27, 2026	16.39	17.46	16.25	17.24	17.24	4.11%	30,729,430
Mar 26, 2026	17.39	17.39	16.50	16.56	16.56	-3.83%	25,047,820
Mar 25, 2026	16.80	17.26	16.39	17.22	17.22	4.68%	38,826,000
Mar 24, 2026	15.30	16.45	14.75	16.45	16.45	10.03%	36,707,660
Mar 23, 2026	15.10	15.97	14.76	14.95	14.95	-4.23%	37,506,680
Mar 20, 2026	16.44	16.44	15.53	15.61	15.61	-3.58%	24,089,884
Mar 19, 2026	17.37	17.37	16.05	16.19	16.19	-6.09%	26,948,150
Mar 18, 2026	17.49	17.70	16.64	17.24	17.24	-0.63%	29,477,760
Mar 17, 2026	17.87	18.18	17.35	17.35	17.35	-1.87%	33,630,660
Mar 16, 2026	17.18	17.78	17.08	17.68	17.68	3.09%	44,097,840
Mar 13, 2026	17.01	17.49	16.71	17.15	17.15	2.82%	57,099,800
Mar 12, 2026	15.64	17.24	15.63	16.68	16.68	6.45%	63,767,470
Mar 11, 2026	15.57	15.95	15.50	15.67	15.67	0.58%	21,787,880
Mar 10, 2026	15.25	15.59	15.12	15.58	15.58	2.50%	19,218,944
Mar 9, 2026	14.99	15.27	14.52	15.20	15.20	-0.91%	20,499,560
Mar 6, 2026	15.38	15.65	15.22	15.34	15.34	-0.58%	15,369,760
Mar 5, 2026	16.09	16.18	15.32	15.43	15.43	-2.22%	19,958,370
Mar 4, 2026	15.57	16.29	15.42	15.78	15.78	0.06%	21,489,130
Mar 3, 2026	17.11	17.18	15.70	15.77	15.77	-8.21%	30,976,090
Mar 2, 2026	17.64	17.76	16.70	17.18	17.18	-2.28%	29,375,640
Feb 27, 2026	16.88	17.79	16.86	17.58	17.58	3.41%	30,159,350
Feb 26, 2026	17.09	17.13	16.79	17.00	17.00	-0.87%	25,621,540
Feb 25, 2026	16.43	17.44	16.37	17.15	17.15	4.96%	38,939,670
Feb 24, 2026	16.36	16.79	16.26	16.34	16.34	1.81%	19,505,480
Feb 13, 2026	16.39	16.46	16.05	16.05	16.05	-2.73%	18,324,840
Feb 12, 2026	16.26	16.80	16.03	16.50	16.50	1.10%	27,794,490
Feb 11, 2026	16.22	16.85	16.14	16.32	16.32	0.93%	34,612,740
Feb 10, 2026	15.41	16.28	15.35	16.17	16.17	4.73%	32,646,770
Feb 9, 2026	14.85	15.75	14.80	15.44	15.44	5.54%	26,129,130
Feb 6, 2026	14.51	14.77	14.20	14.63	14.63	0.90%	13,235,505
Feb 5, 2026	15.12	15.18	14.36	14.50	14.50	-5.04%	17,550,400
Feb 4, 2026	15.09	15.60	14.97	15.27	15.27	1.33%	19,562,660
Feb 3, 2026	14.75	15.25	14.40	15.07	15.07	5.75%	30,411,540
Feb 2, 2026	14.87	15.22	14.21	14.25	14.25	-8.48%	42,918,490
Jan 30, 2026	16.16	16.25	15.57	15.57	15.57	-10.00%	32,389,370
Jan 29, 2026	16.55	17.76	16.34	17.30	17.30	4.28%	58,228,459
Jan 28, 2026	16.57	16.61	16.21	16.59	16.59	-0.18%	21,954,863