SHE:002654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.80	15.52	14.75	15.30	15.30	2.41%	51,990,258
Apr 16, 2026	14.66	15.14	14.40	14.94	14.94	1.70%	42,384,482
Apr 15, 2026	14.46	15.41	14.31	14.69	14.69	1.17%	85,286,352
Apr 14, 2026	14.39	14.79	14.22	14.52	14.52	2.18%	57,695,570
Apr 13, 2026	13.89	14.51	13.86	14.21	14.21	1.14%	35,271,400
Apr 10, 2026	14.18	14.49	14.05	14.05	14.05	0.93%	49,460,780
Apr 9, 2026	13.41	14.16	13.40	13.92	13.92	1.90%	51,364,540
Apr 8, 2026	13.31	13.69	13.20	13.66	13.66	5.89%	44,060,140
Apr 7, 2026	12.61	12.99	12.53	12.90	12.90	3.86%	34,068,500
Apr 3, 2026	13.10	13.17	12.41	12.42	12.42	-4.09%	36,630,837
Apr 2, 2026	13.87	13.87	12.88	12.95	12.95	-5.54%	49,363,790
Apr 1, 2026	14.03	14.20	13.58	13.71	13.71	1.78%	42,083,275
Mar 31, 2026	14.36	14.36	13.39	13.47	13.47	-6.26%	63,341,060
Mar 30, 2026	14.01	14.55	13.97	14.37	14.37	-0.55%	32,715,550
Mar 27, 2026	13.92	14.72	13.68	14.45	14.45	1.05%	52,713,690
Mar 26, 2026	14.66	14.72	14.24	14.30	14.30	-3.70%	42,881,890
Mar 25, 2026	15.10	15.35	14.65	14.85	14.85	-	72,835,590
Mar 24, 2026	14.00	15.06	13.06	14.85	14.85	8.47%	103,725,500
Mar 23, 2026	14.51	14.78	13.54	13.69	13.69	-8.37%	60,076,353
Mar 20, 2026	15.92	16.01	14.89	14.94	14.94	-5.68%	57,878,130
Mar 19, 2026	16.06	16.16	15.74	15.84	15.84	-4.46%	59,333,630
Mar 18, 2026	15.79	16.71	15.75	16.58	16.58	6.76%	87,496,830
Mar 17, 2026	16.11	16.21	15.50	15.53	15.53	-3.48%	43,340,140
Mar 16, 2026	15.41	16.35	15.39	16.09	16.09	4.21%	65,592,550
Mar 13, 2026	15.92	16.03	15.41	15.44	15.44	-2.95%	50,144,500
Mar 12, 2026	16.10	16.48	15.83	15.91	15.91	-0.93%	84,246,120
Mar 11, 2026	15.12	16.70	15.10	16.06	16.06	5.80%	147,324,400
Mar 10, 2026	14.95	15.35	14.83	15.18	15.18	3.05%	43,628,276
Mar 9, 2026	14.29	14.79	14.10	14.73	14.73	-0.20%	49,006,268
Mar 6, 2026	13.93	15.30	13.80	14.76	14.76	5.28%	70,412,900
Mar 5, 2026	13.82	14.28	13.82	14.02	14.02	4.32%	46,802,860
Mar 4, 2026	13.36	13.90	13.30	13.44	13.44	0.45%	34,812,060
Mar 3, 2026	14.69	14.74	13.32	13.38	13.38	-8.73%	60,488,230
Mar 2, 2026	14.98	15.19	14.58	14.66	14.66	-3.99%	43,319,980
Feb 27, 2026	15.24	15.40	15.02	15.27	15.27	-0.46%	29,172,389
Feb 26, 2026	15.53	15.75	15.22	15.34	15.34	-1.16%	40,242,927
Feb 25, 2026	15.16	15.66	15.12	15.52	15.52	1.64%	52,831,120
Feb 24, 2026	14.62	15.71	14.50	15.27	15.27	6.26%	77,531,180
Feb 13, 2026	14.02	14.98	13.95	14.37	14.37	2.94%	63,483,380
Feb 12, 2026	14.16	14.19	13.93	13.96	13.96	-0.14%	23,180,620
Feb 11, 2026	14.03	14.26	13.96	13.98	13.98	-0.64%	23,036,720
Feb 10, 2026	13.93	14.47	13.88	14.07	14.07	0.50%	35,176,680
Feb 9, 2026	13.98	14.02	13.81	14.00	14.00	1.82%	29,069,185
Feb 6, 2026	13.72	13.95	13.60	13.75	13.75	-1.08%	27,129,150
Feb 5, 2026	13.71	14.18	13.57	13.90	13.90	-0.29%	55,398,680
Feb 4, 2026	14.07	14.15	13.74	13.94	13.94	-1.90%	45,093,540
Feb 3, 2026	14.30	14.39	13.75	14.21	14.21	-1.11%	74,010,470
Feb 2, 2026	15.50	15.50	14.37	14.37	14.37	-10.02%	58,264,600
Jan 30, 2026	15.26	16.14	15.08	15.97	15.97	3.63%	80,851,130
Jan 29, 2026	15.71	16.23	15.34	15.41	15.41	-1.34%	61,178,830