SHE:002705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.21	18.21	15.02	15.09	-	-5.69%	33,250,255
Apr 29, 2026	15.44	16.32	15.10	16.00	16.00	0.44%	37,000,210
Apr 28, 2026	16.66	16.78	15.72	15.93	15.93	-5.63%	41,627,190
Apr 27, 2026	18.28	18.50	16.88	16.88	16.88	-9.97%	48,881,530
Apr 24, 2026	18.21	19.38	17.82	18.75	18.75	1.35%	47,357,290
Apr 23, 2026	17.71	19.68	17.51	18.50	18.50	3.18%	58,057,140
Apr 22, 2026	17.40	17.99	17.01	17.93	17.93	0.50%	36,995,520
Apr 21, 2026	17.82	18.47	17.59	17.84	17.84	-1.27%	33,313,970
Apr 20, 2026	17.58	18.28	17.54	18.07	18.07	1.80%	43,125,030
Apr 17, 2026	17.30	18.49	17.10	17.75	17.75	-0.78%	60,446,790
Apr 16, 2026	18.13	19.00	17.37	17.89	17.89	3.17%	84,694,851
Apr 15, 2026	16.11	17.34	15.71	17.34	17.34	10.03%	49,706,710
Apr 14, 2026	15.23	15.97	15.10	15.76	15.76	4.30%	28,162,740
Apr 13, 2026	15.18	15.28	14.96	15.11	15.11	-1.76%	15,754,870
Apr 10, 2026	14.96	15.59	14.93	15.38	15.38	3.01%	25,736,820
Apr 9, 2026	14.91	15.18	14.87	14.93	14.93	-0.86%	13,984,600
Apr 8, 2026	14.91	15.28	14.85	15.06	15.06	2.52%	19,566,790
Apr 7, 2026	14.51	15.09	14.33	14.69	14.69	1.59%	16,107,230
Apr 3, 2026	15.05	15.15	14.43	14.46	14.46	-3.73%	18,114,927
Apr 2, 2026	15.04	15.27	14.87	15.02	15.02	-1.18%	17,491,350
Apr 1, 2026	14.90	15.57	14.83	15.20	15.20	2.36%	29,426,720
Mar 31, 2026	15.01	15.20	14.79	14.85	14.85	-1.98%	22,565,660
Mar 30, 2026	14.50	15.38	14.50	15.15	15.15	1.81%	37,025,090
Mar 27, 2026	14.47	15.01	14.05	14.88	14.88	0.74%	51,145,070
Mar 26, 2026	14.48	14.77	14.30	14.77	14.77	9.98%	50,649,597
Mar 25, 2026	12.96	13.53	12.87	13.43	13.43	4.19%	9,829,213
Mar 24, 2026	12.79	12.91	12.65	12.89	12.89	2.30%	4,293,552
Mar 23, 2026	13.20	13.20	12.54	12.60	12.60	-5.48%	8,107,598
Mar 20, 2026	13.42	13.58	13.32	13.33	13.33	-0.60%	4,721,652
Mar 19, 2026	13.59	13.69	13.40	13.41	13.41	-2.26%	3,933,200
Mar 18, 2026	13.76	13.83	13.61	13.72	13.72	0.07%	4,688,456
Mar 17, 2026	13.72	13.89	13.68	13.71	13.71	-0.07%	5,339,773
Mar 16, 2026	13.92	13.93	13.63	13.72	13.72	-1.44%	6,596,926
Mar 13, 2026	13.73	14.12	13.68	13.92	13.92	1.31%	7,777,500
Mar 12, 2026	13.63	13.80	13.58	13.74	13.74	0.73%	5,567,247
Mar 11, 2026	13.62	13.68	13.53	13.64	13.64	0.07%	4,335,437
Mar 10, 2026	13.47	13.66	13.42	13.63	13.63	2.17%	5,601,500
Mar 9, 2026	13.45	13.48	13.23	13.34	13.34	-1.91%	6,746,900
Mar 6, 2026	13.41	13.62	13.37	13.60	13.60	1.42%	5,159,434
Mar 5, 2026	13.59	13.61	13.35	13.41	13.41	-0.22%	6,715,578
Mar 4, 2026	13.80	13.89	13.37	13.44	13.44	-3.72%	10,527,400
Mar 3, 2026	13.97	14.12	13.80	13.96	13.96	0.07%	9,297,349
Mar 2, 2026	14.28	14.31	13.88	13.95	13.95	-3.59%	11,502,070
Feb 27, 2026	14.45	14.55	14.41	14.47	14.47	-0.21%	4,290,200
Feb 26, 2026	14.52	14.55	14.38	14.50	14.50	-0.14%	5,853,400
Feb 25, 2026	14.60	14.68	14.49	14.52	14.52	-0.07%	8,497,288
Feb 24, 2026	14.22	14.73	14.19	14.53	14.53	3.27%	12,120,350
Feb 13, 2026	14.14	14.20	14.07	14.07	14.07	-0.64%	4,563,026
Feb 12, 2026	14.36	14.38	14.15	14.16	14.16	-1.26%	5,293,400
Feb 11, 2026	14.38	14.44	14.30	14.34	14.34	-0.21%	3,828,184