SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.10	38.29	36.01	36.45	36.00	-4.48%	18,643,420
Apr 27, 2026	39.43	39.43	37.95	38.16	37.69	-2.48%	14,980,560
Apr 24, 2026	39.39	40.00	38.71	39.13	38.65	-2.66%	16,193,800
Apr 23, 2026	40.90	41.10	39.76	40.20	39.70	-1.95%	13,628,420
Apr 22, 2026	42.00	42.00	40.68	41.00	40.49	-2.15%	12,607,190
Apr 21, 2026	42.13	42.20	41.20	41.90	41.38	-0.55%	11,533,230
Apr 20, 2026	42.42	43.16	41.70	42.13	41.61	-0.94%	13,548,160
Apr 17, 2026	42.25	42.90	41.28	42.53	42.00	0.26%	8,717,919
Apr 16, 2026	43.51	43.75	41.91	42.42	41.90	-2.51%	14,126,210
Apr 15, 2026	43.00	44.30	42.41	43.51	42.97	1.90%	16,423,430
Apr 14, 2026	42.34	42.96	41.66	42.70	42.17	1.86%	14,708,140
Apr 13, 2026	38.76	42.16	38.71	41.92	41.40	8.18%	24,001,250
Apr 10, 2026	38.27	39.24	38.27	38.75	38.27	1.76%	12,295,910
Apr 9, 2026	38.65	38.94	37.80	38.08	37.61	-2.43%	9,030,225
Apr 8, 2026	38.15	39.19	38.10	39.03	38.55	3.64%	10,252,400
Apr 7, 2026	37.62	38.27	37.28	37.66	37.20	0.27%	7,698,591
Apr 3, 2026	38.68	38.92	37.23	37.56	37.10	-2.95%	6,157,055
Apr 2, 2026	39.79	39.91	38.41	38.70	38.22	-2.32%	5,018,377
Apr 1, 2026	39.86	40.09	39.25	39.62	39.13	1.17%	6,392,082
Mar 31, 2026	39.80	40.38	39.00	39.16	38.68	-1.73%	7,006,860
Mar 30, 2026	40.00	40.78	39.66	39.85	39.36	-1.46%	9,678,812
Mar 27, 2026	37.99	40.67	37.89	40.44	39.94	4.88%	12,770,300
Mar 26, 2026	38.99	39.24	38.00	38.56	38.08	-0.87%	9,896,808
Mar 25, 2026	38.24	39.10	38.00	38.90	38.42	2.86%	11,505,080
Mar 24, 2026	37.42	37.92	37.07	37.82	37.35	2.19%	12,742,830
Mar 23, 2026	39.04	39.23	36.60	37.01	36.55	-6.71%	16,266,190
Mar 20, 2026	40.86	41.37	39.66	39.67	39.18	-2.79%	10,953,090
Mar 19, 2026	43.21	43.24	40.60	40.81	40.31	-6.44%	14,719,760
Mar 18, 2026	43.76	43.98	42.83	43.62	43.08	-	6,964,214
Mar 17, 2026	44.43	44.90	43.60	43.62	43.08	-1.82%	8,196,466
Mar 16, 2026	44.89	45.15	43.40	44.43	43.88	-1.22%	13,993,500
Mar 13, 2026	45.71	46.58	44.83	44.98	44.42	-1.88%	8,161,917
Mar 12, 2026	47.15	47.18	45.69	45.84	45.27	-2.80%	10,221,810
Mar 11, 2026	47.69	48.54	46.81	47.16	46.58	-1.07%	8,525,555
Mar 10, 2026	47.61	48.25	47.25	47.67	47.08	-	9,263,124
Mar 9, 2026	49.50	49.60	46.59	47.67	47.08	-2.75%	14,683,770
Mar 6, 2026	46.79	49.87	46.11	49.02	48.41	4.23%	18,775,720
Mar 5, 2026	46.72	47.98	46.72	47.03	46.45	1.42%	11,521,760
Mar 4, 2026	45.99	47.20	45.62	46.37	45.80	-0.69%	14,247,900
Mar 3, 2026	48.25	48.28	46.68	46.69	46.11	-3.79%	12,831,310
Mar 2, 2026	48.50	49.49	46.80	48.53	47.93	2.21%	24,170,200
Feb 27, 2026	46.91	48.12	46.80	47.48	46.89	0.96%	10,909,730
Feb 26, 2026	48.02	48.58	46.79	47.03	46.45	-2.18%	16,315,830
Feb 25, 2026	48.60	49.35	47.90	48.08	47.49	-1.54%	12,071,110
Feb 24, 2026	50.00	51.32	48.35	48.83	48.23	-1.95%	19,144,430
Feb 13, 2026	51.07	51.20	49.50	49.80	49.19	-3.39%	11,354,820
Feb 12, 2026	49.10	51.58	48.68	51.55	50.91	5.23%	13,802,070
Feb 11, 2026	49.76	50.50	48.79	48.99	48.39	-2.45%	7,030,364
Feb 10, 2026	48.58	50.52	47.83	50.22	49.60	3.72%	14,423,380
Feb 9, 2026	48.72	49.15	47.90	48.42	47.82	-0.27%	8,693,892